Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.39 | 46.82 | 45.43 | 46.70 | 1,183,419 | +0.18(+0.38%) |
Apr 29, 2014 | 46.20 | 46.72 | 46.04 | 46.52 | 1,108,101 | +0.64(+1.39%) |
Apr 28, 2014 | 46.22 | 46.26 | 45.49 | 45.88 | 1,806,757 | -0.21(-0.45%) |
Apr 25, 2014 | 46.54 | 46.64 | 46.03 | 46.09 | 1,848,551 | -0.60(-1.28%) |
Apr 24, 2014 | 47.42 | 47.46 | 46.66 | 46.69 | 1,777,815 | -0.47(-0.99%) |
Apr 23, 2014 | 46.62 | 47.29 | 46.62 | 47.15 | 1,469,304 | +0.43(+0.91%) |
Apr 22, 2014 | 46.26 | 47.05 | 45.87 | 46.73 | 1,517,826 | +0.29(+0.63%) |
Apr 21, 2014 | 46.23 | 46.64 | 46.10 | 46.43 | 1,747,369 | +0.40(+0.88%) |
Apr 17, 2014 | 45.67 | 46.03 | 46.03 | 46.03 | 2,481,414 | +0.27(+0.59%) |
Apr 16, 2014 | 46.91 | 46.95 | 45.38 | 45.76 | 4,009,035 | -0.46(-0.99%) |
Apr 15, 2014 | 45.25 | 46.63 | 45.19 | 46.22 | 4,121,801 | -1.23(-2.60%) |
Apr 14, 2014 | 47.56 | 47.76 | 46.98 | 47.45 | 1,928,664 | +0.49(+1.04%) |
Apr 11, 2014 | 47.25 | 47.50 | 46.95 | 46.96 | 1,654,658 | -0.75(-1.58%) |
Apr 10, 2014 | 48.73 | 48.73 | 47.59 | 47.71 | 2,087,166 | -0.95(-1.94%) |
Apr 09, 2014 | 48.70 | 48.75 | 48.26 | 48.66 | 1,425,437 | +0.16(+0.32%) |
Apr 08, 2014 | 48.66 | 49.02 | 48.13 | 48.50 | 2,434,792 | -0.19(-0.40%) |
Apr 07, 2014 | 49.76 | 49.88 | 48.49 | 48.70 | 2,189,447 | -1.03(-2.07%) |
Apr 04, 2014 | 50.97 | 51.04 | 49.61 | 49.73 | 1,988,398 | -1.02(-2.00%) |
Apr 03, 2014 | 51.08 | 51.11 | 50.52 | 50.74 | 1,990,929 | -0.13(-0.26%) |
Apr 02, 2014 | 50.93 | 51.03 | 50.64 | 50.87 | 2,809,909 | -0.09(-0.17%) |
Apr 01, 2014 | 50.98 | 51.14 | 50.60 | 50.96 | 1,075,188 | +0.15(+0.29%) |
Mar 31, 2014 | 50.72 | 50.97 | 50.33 | 50.81 | 1,015,397 | +0.50(+1.00%) |
Mar 28, 2014 | 50.08 | 50.69 | 49.85 | 50.31 | 981,721 | +0.46(+0.92%) |
Mar 27, 2014 | 50.11 | 50.32 | 49.35 | 49.85 | 1,671,057 | -0.27(-0.54%) |
Mar 26, 2014 | 50.96 | 50.99 | 50.11 | 50.12 | 1,093,619 | -0.50(-0.98%) |
Mar 25, 2014 | 51.22 | 51.43 | 50.25 | 50.62 | 1,315,908 | -0.26(-0.52%) |
Mar 24, 2014 | 51.13 | 51.47 | 50.40 | 50.88 | 1,856,179 | -0.09(-0.18%) |
Mar 21, 2014 | 51.52 | 52.06 | 50.90 | 50.97 | 3,048,918 | +0.15(+0.29%) |
Mar 20, 2014 | 49.35 | 51.23 | 49.16 | 50.83 | 3,218,836 | +1.29(+2.60%) |
Mar 19, 2014 | 48.92 | 49.61 | 48.59 | 49.54 | 1,811,039 | +0.65(+1.33%) |
Mar 18, 2014 | 48.60 | 48.95 | 48.40 | 48.89 | 1,144,770 | +0.26(+0.53%) |
Mar 17, 2014 | 48.44 | 48.82 | 48.30 | 48.63 | 834,038 | +0.55(+1.14%) |
Mar 14, 2014 | 47.98 | 48.27 | 47.78 | 48.08 | 1,169,250 | +0.19(+0.40%) |
Mar 13, 2014 | 48.83 | 48.83 | 47.83 | 47.89 | 1,305,040 | -0.70(-1.44%) |
Mar 12, 2014 | 48.57 | 48.84 | 48.32 | 48.60 | 940,457 | -0.34(-0.70%) |
Mar 11, 2014 | 48.84 | 49.51 | 48.76 | 48.94 | 937,264 | -0.76(-1.53%) |
Mar 10, 2014 | 49.49 | 49.91 | 49.25 | 49.70 | 1,008,096 | +0.08(+0.16%) |
Mar 07, 2014 | 48.80 | 49.80 | 48.75 | 49.62 | 1,998,126 | +0.93(+1.91%) |
Mar 06, 2014 | 48.34 | 48.83 | 48.11 | 48.69 | 1,048,563 | +0.53(+1.11%) |
Mar 05, 2014 | 47.80 | 48.17 | 47.73 | 48.15 | 910,021 | +0.12(+0.24%) |
Mar 04, 2014 | 47.82 | 48.11 | 47.67 | 48.04 | 1,284,754 | +0.74(+1.57%) |
Mar 03, 2014 | 47.37 | 47.81 | 46.87 | 47.30 | 1,537,117 | -0.40(-0.84%) |
Feb 28, 2014 | 47.85 | 48.19 | 47.47 | 47.70 | 2,006,927 | -0.25(-0.53%) |
Feb 27, 2014 | 47.41 | 47.96 | 47.40 | 47.95 | 1,088,566 | +0.35(+0.75%) |
Feb 26, 2014 | 47.82 | 47.94 | 47.25 | 47.60 | 1,127,383 | -0.11(-0.23%) |
Feb 25, 2014 | 48.22 | 48.22 | 47.63 | 47.71 | 876,724 | -0.45(-0.94%) |
Feb 24, 2014 | 47.94 | 48.46 | 47.74 | 48.16 | 1,228,962 | +0.42(+0.89%) |
Feb 21, 2014 | 47.56 | 48.04 | 47.13 | 47.74 | 1,115,416 | +0.28(+0.58%) |
Feb 20, 2014 | 47.46 | 47.79 | 47.02 | 47.46 | 1,201,194 | +0.08(+0.18%) |
Feb 19, 2014 | 47.71 | 48.08 | 47.35 | 47.37 | 1,382,489 | -0.61(-1.27%) |
Feb 18, 2014 | 47.81 | 48.17 | 47.49 | 47.98 | 1,021,598 | -0.02(-0.05%) |
Feb 14, 2014 | 47.73 | 48.01 | 48.01 | 48.01 | 997,555 | +0.16(+0.34%) |
Feb 13, 2014 | 47.45 | 47.90 | 47.32 | 47.84 | 1,161,386 | +0.13(+0.27%) |
Feb 12, 2014 | 47.67 | 48.11 | 47.51 | 47.71 | 1,498,373 | +0.08(+0.16%) |
Feb 11, 2014 | 46.89 | 47.81 | 46.59 | 47.64 | 1,087,697 | +0.71(+1.51%) |
Feb 10, 2014 | 46.83 | 46.96 | 46.56 | 46.93 | 720,662 | +0.09(+0.20%) |
Feb 07, 2014 | 46.27 | 46.99 | 46.12 | 46.83 | 1,255,145 | +0.76(+1.64%) |
Feb 06, 2014 | 45.67 | 46.23 | 45.48 | 46.08 | 1,030,515 | +0.45(+1.00%) |
Feb 05, 2014 | 46.00 | 46.26 | 45.60 | 45.62 | 1,213,946 | -0.48(-1.04%) |
Feb 04, 2014 | 45.19 | 46.21 | 44.96 | 46.10 | 1,950,724 | +1.06(+2.36%) |