Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.87 | 46.93 | 46.74 | 46.81 | 23,687 | +0.04(+0.09%) |
Apr 29, 2014 | 46.49 | 46.77 | 46.43 | 46.77 | 21,983 | +0.26(+0.56%) |
Apr 28, 2014 | 46.43 | 46.51 | 46.25 | 46.51 | 30,297 | +0.24(+0.52%) |
Apr 25, 2014 | 46.37 | 46.37 | 46.05 | 46.27 | 26,075 | -0.14(-0.30%) |
Apr 24, 2014 | 46.45 | 46.49 | 46.26 | 46.41 | 31,520 | +0.10(+0.21%) |
Apr 23, 2014 | 46.19 | 46.35 | 46.13 | 46.31 | 29,296 | +0.08(+0.17%) |
Apr 22, 2014 | 46.11 | 46.33 | 46.11 | 46.23 | 31,643 | +0.18(+0.39%) |
Apr 21, 2014 | 45.81 | 46.15 | 45.81 | 46.05 | 26,303 | +0.10(+0.22%) |
Apr 17, 2014 | 45.91 | 45.95 | 45.95 | 45.95 | 19,588 | +0.16(+0.35%) |
Apr 16, 2014 | 45.57 | 45.79 | 45.41 | 45.79 | 30,491 | +0.40(+0.88%) |
Apr 15, 2014 | 45.41 | 45.53 | 45.22 | 45.39 | 21,176 | -0.02(-0.04%) |
Apr 14, 2014 | 45.47 | 45.61 | 45.26 | 45.41 | 41,882 | +0.12(+0.26%) |
Apr 11, 2014 | 44.78 | 45.35 | 44.78 | 45.29 | 30,565 | +0.28(+0.62%) |
Apr 10, 2014 | 45.39 | 45.45 | 44.88 | 45.02 | 31,061 | -0.38(-0.83%) |
Apr 09, 2014 | 45.43 | 45.47 | 45.24 | 45.39 | 34,459 | +0.14(+0.31%) |
Apr 08, 2014 | 45.00 | 45.29 | 44.92 | 45.26 | 24,635 | +0.30(+0.66%) |
Apr 07, 2014 | 45.31 | 45.31 | 44.72 | 44.96 | 33,612 | -0.26(-0.57%) |
Apr 04, 2014 | 45.59 | 45.63 | 45.12 | 45.22 | 42,044 | -0.02(-0.04%) |
Apr 03, 2014 | 45.37 | 45.37 | 45.00 | 45.24 | 38,619 | -0.02(-0.04%) |
Apr 02, 2014 | 45.24 | 45.26 | 44.96 | 45.26 | 25,095 | +0.08(+0.18%) |
Apr 01, 2014 | 44.96 | 45.18 | 44.78 | 45.18 | 33,018 | +0.38(+0.84%) |
Mar 31, 2014 | 44.78 | 44.80 | 44.64 | 44.80 | 28,892 | +0.22(+0.49%) |
Mar 28, 2014 | 44.16 | 44.58 | 44.09 | 44.58 | 36,690 | +0.50(+1.13%) |
Mar 27, 2014 | 43.88 | 44.08 | 43.58 | 44.08 | 28,310 | +0.32(+0.73%) |
Mar 26, 2014 | 43.98 | 44.22 | 43.70 | 43.76 | 42,745 | -0.26(-0.59%) |
Mar 25, 2014 | 44.04 | 44.04 | 43.72 | 44.02 | 29,455 | +0.16(+0.36%) |
Mar 24, 2014 | 44.28 | 44.34 | 43.72 | 43.86 | 32,712 | -0.30(-0.68%) |
Mar 21, 2014 | 44.42 | 44.42 | 44.06 | 44.16 | 29,681 | +0.02(+0.05%) |
Mar 20, 2014 | 44.14 | 44.14 | 43.96 | 44.14 | 33,940 | -0.08(-0.18%) |
Mar 19, 2014 | 44.58 | 44.58 | 44.12 | 44.22 | 39,257 | -0.28(-0.63%) |
Mar 18, 2014 | 44.42 | 44.66 | 44.42 | 44.50 | 26,792 | +0.24(+0.54%) |
Mar 17, 2014 | 44.08 | 44.34 | 44.08 | 44.26 | 45,541 | +0.30(+0.68%) |
Mar 14, 2014 | 44.02 | 44.40 | 43.92 | 43.96 | 65,985 | -0.14(-0.32%) |
Mar 13, 2014 | 44.76 | 44.80 | 43.86 | 44.10 | 41,016 | -0.50(-1.12%) |
Mar 12, 2014 | 44.52 | 44.66 | 44.44 | 44.60 | 21,175 | -0.06(-0.13%) |
Mar 11, 2014 | 44.72 | 44.74 | 44.46 | 44.66 | 36,423 | +0.06(+0.13%) |
Mar 10, 2014 | 44.70 | 44.78 | 44.40 | 44.60 | 34,329 | -0.12(-0.27%) |
Mar 07, 2014 | 45.27 | 45.27 | 44.64 | 44.72 | 23,593 | -0.44(-0.97%) |
Mar 06, 2014 | 45.29 | 45.29 | 45.08 | 45.16 | 19,043 | -0.08(-0.18%) |
Mar 05, 2014 | 45.22 | 45.24 | 44.96 | 45.24 | 15,603 | +0.08(+0.18%) |
Mar 04, 2014 | 45.10 | 45.16 | 44.90 | 45.16 | 29,081 | +0.24(+0.53%) |
Mar 03, 2014 | 44.52 | 45.04 | 44.44 | 44.92 | 33,891 | +0.20(+0.45%) |
Feb 28, 2014 | 44.96 | 45.04 | 44.50 | 44.72 | 45,105 | -0.08(-0.18%) |
Feb 27, 2014 | 44.82 | 45.07 | 44.64 | 44.80 | 35,808 | +0.12(+0.27%) |
Feb 26, 2014 | 44.32 | 44.70 | 44.08 | 44.68 | 56,763 | +0.48(+1.08%) |
Feb 25, 2014 | 44.30 | 44.42 | 43.84 | 44.20 | 70,817 | -0.02(-0.05%) |
Feb 24, 2014 | 44.56 | 44.84 | 44.16 | 44.22 | 32,136 | -0.62(-1.38%) |
Feb 21, 2014 | 45.08 | 45.08 | 44.76 | 44.84 | 22,719 | -0.01(-0.03%) |
Feb 20, 2014 | 45.02 | 45.06 | 44.80 | 44.85 | 37,010 | -0.05(-0.11%) |
Feb 19, 2014 | 45.22 | 45.22 | 44.86 | 44.90 | 38,149 | -0.21(-0.46%) |
Feb 18, 2014 | 45.58 | 45.58 | 45.09 | 45.11 | 27,390 | -0.43(-0.95%) |
Feb 14, 2014 | 45.01 | 45.54 | 45.54 | 45.54 | 121,920 | +0.39(+0.87%) |
Feb 13, 2014 | 44.87 | 45.46 | 44.83 | 45.15 | 37,363 | +0.10(+0.22%) |
Feb 12, 2014 | 44.89 | 45.22 | 44.89 | 45.05 | 32,077 | +0.00(+0.00%) |
Feb 11, 2014 | 44.65 | 45.05 | 44.56 | 45.05 | 27,181 | +0.37(+0.83%) |
Feb 10, 2014 | 44.79 | 44.79 | 44.28 | 44.67 | 35,648 | +0.04(+0.09%) |
Feb 07, 2014 | 44.42 | 44.67 | 44.14 | 44.64 | 55,747 | +0.26(+0.57%) |
Feb 06, 2014 | 44.28 | 44.48 | 44.14 | 44.38 | 24,755 | +0.27(+0.62%) |
Feb 05, 2014 | 44.24 | 44.24 | 43.87 | 44.11 | 32,851 | -0.12(-0.27%) |
Feb 04, 2014 | 44.30 | 44.30 | 43.97 | 44.22 | 30,976 | +0.16(+0.36%) |