Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.93 | 47.72 | 46.18 | 47.61 | 1,296,844 | +0.57(+1.22%) |
Apr 29, 2014 | 46.54 | 47.44 | 44.89 | 47.04 | 2,090,817 | -0.81(-1.70%) |
Apr 28, 2014 | 48.24 | 48.26 | 46.70 | 47.85 | 877,046 | -0.24(-0.50%) |
Apr 25, 2014 | 48.72 | 48.87 | 47.90 | 48.09 | 479,271 | -0.78(-1.60%) |
Apr 24, 2014 | 49.52 | 49.93 | 48.75 | 48.87 | 694,394 | -0.25(-0.51%) |
Apr 23, 2014 | 49.20 | 49.57 | 49.06 | 49.12 | 500,475 | -0.15(-0.31%) |
Apr 22, 2014 | 48.95 | 49.48 | 48.74 | 49.28 | 689,536 | +0.39(+0.81%) |
Apr 21, 2014 | 49.12 | 49.22 | 48.18 | 48.88 | 516,099 | -0.02(-0.04%) |
Apr 17, 2014 | 49.29 | 48.90 | 48.90 | 48.90 | 542,126 | -0.25(-0.51%) |
Apr 16, 2014 | 49.11 | 49.29 | 48.63 | 49.15 | 431,311 | +0.68(+1.40%) |
Apr 15, 2014 | 48.14 | 48.94 | 47.36 | 48.47 | 597,052 | +0.35(+0.73%) |
Apr 14, 2014 | 48.45 | 49.22 | 47.60 | 48.12 | 800,103 | -0.69(-1.41%) |
Apr 11, 2014 | 48.74 | 49.23 | 48.27 | 48.80 | 861,962 | -0.33(-0.66%) |
Apr 10, 2014 | 50.52 | 50.55 | 49.02 | 49.13 | 855,327 | -1.54(-3.05%) |
Apr 09, 2014 | 49.90 | 50.68 | 49.59 | 50.67 | 549,717 | +1.05(+2.13%) |
Apr 08, 2014 | 49.29 | 49.78 | 48.71 | 49.62 | 805,243 | +0.44(+0.89%) |
Apr 07, 2014 | 49.30 | 50.24 | 48.44 | 49.18 | 1,438,403 | -0.53(-1.07%) |
Apr 04, 2014 | 51.68 | 51.76 | 49.68 | 49.71 | 964,641 | -1.47(-2.87%) |
Apr 03, 2014 | 51.46 | 51.85 | 50.64 | 51.18 | 783,762 | -0.31(-0.60%) |
Apr 02, 2014 | 50.92 | 51.60 | 50.58 | 51.49 | 1,290,596 | +0.48(+0.94%) |
Apr 01, 2014 | 50.80 | 51.16 | 50.49 | 51.01 | 848,139 | +0.51(+1.02%) |
Mar 31, 2014 | 50.20 | 50.81 | 49.78 | 50.49 | 676,350 | +0.69(+1.38%) |
Mar 28, 2014 | 49.53 | 49.98 | 49.46 | 49.81 | 550,770 | +0.42(+0.85%) |
Mar 27, 2014 | 48.98 | 49.69 | 48.72 | 49.39 | 816,866 | +0.36(+0.73%) |
Mar 26, 2014 | 49.75 | 49.94 | 48.95 | 49.03 | 1,090,772 | -0.46(-0.94%) |
Mar 25, 2014 | 49.79 | 50.39 | 49.34 | 49.49 | 696,243 | -0.14(-0.28%) |
Mar 24, 2014 | 50.18 | 50.30 | 49.12 | 49.63 | 780,549 | -0.31(-0.62%) |
Mar 21, 2014 | 49.16 | 50.03 | 49.01 | 49.94 | 1,489,330 | +1.05(+2.16%) |
Mar 20, 2014 | 48.99 | 49.31 | 48.62 | 48.88 | 676,156 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.96 | 48.68 | 49.07 | 727,577 | -0.35(-0.71%) |
Mar 18, 2014 | 48.75 | 49.59 | 48.47 | 49.42 | 947,083 | +0.83(+1.71%) |
Mar 17, 2014 | 48.56 | 49.16 | 48.03 | 48.59 | 611,520 | +0.53(+1.11%) |
Mar 14, 2014 | 47.84 | 48.51 | 47.84 | 48.06 | 761,917 | -0.03(-0.05%) |
Mar 13, 2014 | 49.17 | 49.31 | 47.77 | 48.08 | 557,038 | -0.74(-1.51%) |
Mar 12, 2014 | 48.74 | 49.13 | 48.39 | 48.82 | 647,344 | -0.27(-0.56%) |
Mar 11, 2014 | 49.43 | 49.86 | 48.83 | 49.10 | 684,588 | -0.33(-0.68%) |
Mar 10, 2014 | 50.05 | 50.32 | 48.95 | 49.43 | 588,550 | -0.76(-1.52%) |
Mar 07, 2014 | 49.76 | 50.61 | 49.47 | 50.19 | 858,213 | +0.86(+1.74%) |
Mar 06, 2014 | 49.77 | 49.84 | 49.25 | 49.34 | 487,939 | -0.21(-0.43%) |
Mar 05, 2014 | 50.37 | 50.73 | 49.47 | 49.55 | 775,017 | -0.93(-1.85%) |
Mar 04, 2014 | 49.70 | 50.73 | 49.46 | 50.49 | 810,596 | +1.56(+3.19%) |
Mar 03, 2014 | 48.94 | 49.41 | 48.27 | 48.93 | 568,203 | -0.68(-1.37%) |
Feb 28, 2014 | 49.27 | 50.01 | 49.17 | 49.60 | 647,565 | +0.21(+0.42%) |
Feb 27, 2014 | 48.92 | 49.49 | 48.44 | 49.40 | 599,263 | +0.47(+0.96%) |
Feb 26, 2014 | 48.99 | 49.29 | 48.62 | 48.93 | 698,065 | +0.11(+0.23%) |
Feb 25, 2014 | 48.76 | 48.99 | 48.38 | 48.81 | 761,246 | +0.06(+0.12%) |
Feb 24, 2014 | 48.80 | 49.68 | 48.36 | 48.75 | 846,979 | +0.39(+0.82%) |
Feb 21, 2014 | 48.69 | 48.79 | 48.12 | 48.36 | 960,866 | +0.45(+0.95%) |
Feb 20, 2014 | 47.53 | 48.07 | 47.38 | 47.90 | 466,005 | +0.39(+0.81%) |
Feb 19, 2014 | 47.66 | 48.79 | 46.82 | 47.52 | 1,019,860 | +0.38(+0.80%) |
Feb 18, 2014 | 46.47 | 47.28 | 46.11 | 47.14 | 771,210 | +0.63(+1.36%) |
Feb 14, 2014 | 46.49 | 46.51 | 46.51 | 46.51 | 623,853 | +0.03(+0.07%) |
Feb 13, 2014 | 45.74 | 46.59 | 45.37 | 46.47 | 740,092 | +0.30(+0.65%) |
Feb 12, 2014 | 45.23 | 46.21 | 45.08 | 46.17 | 866,045 | +1.05(+2.34%) |
Feb 11, 2014 | 45.07 | 45.39 | 44.43 | 45.12 | 890,098 | +0.18(+0.40%) |
Feb 10, 2014 | 45.89 | 45.90 | 44.65 | 44.94 | 698,893 | -0.96(-2.09%) |
Feb 07, 2014 | 46.04 | 46.33 | 45.19 | 45.89 | 702,235 | +0.37(+0.81%) |
Feb 06, 2014 | 43.78 | 45.60 | 43.43 | 45.53 | 817,896 | +1.84(+4.21%) |
Feb 05, 2014 | 44.82 | 46.83 | 43.53 | 43.69 | 1,119,222 | -0.66(-1.49%) |
Feb 04, 2014 | 43.47 | 44.42 | 42.99 | 44.35 | 1,326,674 | +1.12(+2.59%) |