Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.93 | 46.01 | 45.55 | 46.00 | 3,154,843 | +0.01(+0.01%) |
Apr 29, 2014 | 46.49 | 46.54 | 45.92 | 45.99 | 4,983,520 | -0.42(-0.91%) |
Apr 28, 2014 | 46.65 | 46.65 | 46.00 | 46.41 | 6,408,820 | +0.01(+0.03%) |
Apr 25, 2014 | 45.77 | 46.52 | 45.69 | 46.40 | 6,516,905 | +0.53(+1.15%) |
Apr 24, 2014 | 46.29 | 46.30 | 45.27 | 45.88 | 3,941,681 | -0.01(-0.03%) |
Apr 23, 2014 | 47.58 | 47.61 | 44.97 | 45.89 | 12,670,105 | -0.40(-0.86%) |
Apr 22, 2014 | 45.54 | 46.38 | 45.46 | 46.29 | 7,780,051 | +0.88(+1.93%) |
Apr 21, 2014 | 45.08 | 45.46 | 44.89 | 45.41 | 4,475,700 | -0.20(-0.43%) |
Apr 17, 2014 | 45.79 | 45.61 | 45.61 | 45.61 | 4,345,653 | -0.31(-0.68%) |
Apr 16, 2014 | 45.57 | 45.93 | 45.30 | 45.92 | 4,307,153 | +0.83(+1.84%) |
Apr 15, 2014 | 45.20 | 45.56 | 44.66 | 45.09 | 4,184,404 | +0.02(+0.05%) |
Apr 14, 2014 | 44.71 | 45.14 | 44.67 | 45.06 | 4,263,663 | +0.63(+1.43%) |
Apr 11, 2014 | 44.75 | 44.88 | 44.40 | 44.43 | 4,223,025 | -0.49(-1.09%) |
Apr 10, 2014 | 45.85 | 45.95 | 44.65 | 44.92 | 5,549,265 | -0.97(-2.11%) |
Apr 09, 2014 | 45.47 | 46.04 | 45.41 | 45.89 | 5,754,985 | +0.52(+1.15%) |
Apr 08, 2014 | 44.55 | 45.56 | 44.42 | 45.37 | 7,626,004 | +0.64(+1.44%) |
Apr 07, 2014 | 44.74 | 45.00 | 44.37 | 44.73 | 5,520,943 | -0.12(-0.28%) |
Apr 04, 2014 | 45.67 | 45.70 | 44.66 | 44.85 | 4,386,764 | -0.59(-1.31%) |
Apr 03, 2014 | 46.06 | 46.13 | 45.26 | 45.45 | 4,616,076 | -0.40(-0.87%) |
Apr 02, 2014 | 46.32 | 46.32 | 45.38 | 45.84 | 6,434,336 | +0.62(+1.38%) |
Apr 01, 2014 | 44.89 | 45.33 | 44.89 | 45.22 | 4,594,425 | +0.40(+0.89%) |
Mar 31, 2014 | 44.55 | 44.92 | 44.30 | 44.82 | 5,513,490 | +0.71(+1.60%) |
Mar 28, 2014 | 43.69 | 44.26 | 43.64 | 44.11 | 3,829,799 | +0.59(+1.37%) |
Mar 27, 2014 | 43.97 | 44.07 | 42.94 | 43.52 | 6,563,221 | -0.58(-1.31%) |
Mar 26, 2014 | 44.01 | 44.38 | 43.93 | 44.10 | 5,606,818 | +0.23(+0.53%) |
Mar 25, 2014 | 44.55 | 44.57 | 43.74 | 43.86 | 4,743,644 | -0.45(-1.01%) |
Mar 24, 2014 | 44.72 | 44.76 | 44.10 | 44.31 | 3,502,740 | -0.44(-0.98%) |
Mar 21, 2014 | 45.18 | 45.60 | 44.73 | 44.75 | 5,013,544 | +0.01(+0.03%) |
Mar 20, 2014 | 44.28 | 44.92 | 44.10 | 44.74 | 4,846,675 | +0.62(+1.41%) |
Mar 19, 2014 | 44.76 | 44.91 | 43.80 | 44.11 | 3,326,749 | -0.51(-1.15%) |
Mar 18, 2014 | 44.70 | 45.01 | 44.55 | 44.63 | 3,260,107 | -0.04(-0.08%) |
Mar 17, 2014 | 44.84 | 45.06 | 44.55 | 44.66 | 5,369,119 | +0.02(+0.05%) |
Mar 14, 2014 | 44.83 | 45.30 | 44.61 | 44.64 | 5,589,906 | -0.45(-0.99%) |
Mar 13, 2014 | 45.92 | 46.08 | 44.95 | 45.08 | 3,946,771 | -0.77(-1.67%) |
Mar 12, 2014 | 45.79 | 45.98 | 45.68 | 45.85 | 3,344,168 | -0.12(-0.27%) |
Mar 11, 2014 | 45.99 | 46.34 | 45.78 | 45.97 | 3,929,828 | -0.04(-0.09%) |
Mar 10, 2014 | 45.71 | 46.04 | 45.50 | 46.02 | 4,070,015 | +0.14(+0.31%) |
Mar 07, 2014 | 46.00 | 46.19 | 45.49 | 45.87 | 4,978,242 | -0.08(-0.17%) |
Mar 06, 2014 | 45.04 | 46.22 | 45.04 | 45.95 | 8,853,220 | +1.47(+3.32%) |
Mar 05, 2014 | 44.55 | 44.57 | 44.19 | 44.48 | 3,249,518 | +0.10(+0.23%) |
Mar 04, 2014 | 44.29 | 44.52 | 44.21 | 44.38 | 4,482,933 | +0.61(+1.40%) |
Mar 03, 2014 | 43.60 | 43.85 | 43.22 | 43.76 | 4,068,799 | -0.28(-0.63%) |
Feb 28, 2014 | 43.89 | 44.20 | 43.64 | 44.04 | 3,995,876 | +0.17(+0.39%) |
Feb 27, 2014 | 43.63 | 44.10 | 43.63 | 43.87 | 3,603,539 | +0.24(+0.55%) |
Feb 26, 2014 | 43.61 | 43.84 | 43.42 | 43.63 | 4,238,483 | +0.07(+0.15%) |
Feb 25, 2014 | 43.40 | 43.88 | 43.12 | 43.57 | 3,799,340 | +0.18(+0.42%) |
Feb 24, 2014 | 43.25 | 43.62 | 43.25 | 43.38 | 3,026,721 | +0.07(+0.16%) |
Feb 21, 2014 | 43.36 | 43.53 | 43.03 | 43.31 | 3,531,855 | -0.08(-0.18%) |
Feb 20, 2014 | 43.34 | 43.59 | 43.07 | 43.39 | 3,338,964 | +0.10(+0.22%) |
Feb 19, 2014 | 43.72 | 44.03 | 43.26 | 43.29 | 3,776,841 | -0.25(-0.57%) |
Feb 18, 2014 | 43.64 | 43.84 | 43.38 | 43.54 | 4,727,211 | -0.11(-0.25%) |
Feb 14, 2014 | 43.70 | 43.65 | 43.65 | 43.65 | 4,867,897 | -0.24(-0.54%) |
Feb 13, 2014 | 43.43 | 43.93 | 43.32 | 43.89 | 3,721,660 | +0.18(+0.42%) |
Feb 12, 2014 | 43.60 | 43.85 | 43.54 | 43.70 | 5,102,790 | +0.18(+0.41%) |
Feb 11, 2014 | 43.37 | 43.77 | 43.22 | 43.53 | 6,032,406 | +0.27(+0.62%) |
Feb 10, 2014 | 42.81 | 43.28 | 42.61 | 43.26 | 6,102,270 | +0.61(+1.44%) |
Feb 07, 2014 | 42.56 | 43.07 | 42.48 | 42.65 | 4,806,940 | +0.33(+0.79%) |
Feb 06, 2014 | 42.03 | 42.72 | 41.94 | 42.31 | 5,635,614 | +0.37(+0.89%) |
Feb 05, 2014 | 42.66 | 42.66 | 41.52 | 41.94 | 9,567,105 | -0.90(-2.11%) |
Feb 04, 2014 | 42.56 | 43.15 | 41.94 | 42.84 | 23,795,452 | +3.51(+8.92%) |