Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.55 | 45.61 | 45.23 | 45.49 | 6,144,677 | -0.16(-0.35%) |
Apr 29, 2014 | 45.90 | 45.93 | 45.54 | 45.65 | 5,644,845 | -0.15(-0.34%) |
Apr 28, 2014 | 44.92 | 46.03 | 44.92 | 45.81 | 6,633,691 | +0.68(+1.50%) |
Apr 25, 2014 | 44.93 | 45.17 | 44.53 | 45.13 | 7,010,579 | -0.14(-0.31%) |
Apr 24, 2014 | 44.83 | 45.28 | 44.75 | 45.27 | 4,982,173 | +0.52(+1.17%) |
Apr 23, 2014 | 44.44 | 44.81 | 44.44 | 44.75 | 4,031,370 | +0.31(+0.70%) |
Apr 22, 2014 | 44.07 | 44.70 | 44.03 | 44.44 | 6,544,039 | +0.41(+0.94%) |
Apr 21, 2014 | 44.11 | 44.17 | 43.85 | 44.03 | 4,866,966 | -0.18(-0.40%) |
Apr 17, 2014 | 43.99 | 44.20 | 44.20 | 44.20 | 4,933,754 | +0.07(+0.15%) |
Apr 16, 2014 | 44.11 | 44.20 | 43.85 | 44.14 | 4,759,394 | +0.32(+0.72%) |
Apr 15, 2014 | 43.94 | 44.04 | 43.57 | 43.82 | 5,045,004 | +0.04(+0.10%) |
Apr 14, 2014 | 43.65 | 43.83 | 43.42 | 43.77 | 5,262,274 | +0.38(+0.88%) |
Apr 11, 2014 | 43.91 | 43.99 | 43.24 | 43.39 | 7,236,263 | -0.57(-1.29%) |
Apr 10, 2014 | 45.55 | 45.55 | 43.96 | 43.96 | 7,908,255 | -1.13(-2.52%) |
Apr 09, 2014 | 45.51 | 45.51 | 44.94 | 45.09 | 6,357,053 | -0.21(-0.47%) |
Apr 08, 2014 | 44.45 | 45.38 | 44.28 | 45.31 | 6,070,184 | +0.74(+1.65%) |
Apr 07, 2014 | 44.98 | 44.98 | 44.57 | 44.57 | 5,648,613 | -0.47(-1.05%) |
Apr 04, 2014 | 45.62 | 45.87 | 45.01 | 45.04 | 5,190,009 | -0.43(-0.94%) |
Apr 03, 2014 | 45.16 | 45.59 | 44.70 | 45.47 | 6,118,579 | +0.61(+1.36%) |
Apr 02, 2014 | 44.57 | 45.04 | 44.53 | 44.86 | 5,367,808 | +0.24(+0.53%) |
Apr 01, 2014 | 44.75 | 44.80 | 44.42 | 44.62 | 5,763,497 | +0.04(+0.10%) |
Mar 31, 2014 | 44.38 | 44.78 | 44.17 | 44.58 | 5,748,664 | +0.39(+0.88%) |
Mar 28, 2014 | 44.01 | 44.29 | 43.98 | 44.19 | 4,158,883 | +0.18(+0.40%) |
Mar 27, 2014 | 43.89 | 44.31 | 43.48 | 44.01 | 5,938,964 | +0.40(+0.91%) |
Mar 26, 2014 | 43.63 | 44.19 | 43.51 | 43.61 | 6,010,776 | +0.10(+0.24%) |
Mar 25, 2014 | 43.90 | 43.91 | 43.17 | 43.51 | 7,037,361 | -0.29(-0.67%) |
Mar 24, 2014 | 44.11 | 44.23 | 43.58 | 43.80 | 6,167,634 | +0.01(+0.02%) |
Mar 21, 2014 | 44.29 | 44.33 | 43.73 | 43.80 | 8,152,677 | -0.18(-0.42%) |
Mar 20, 2014 | 43.86 | 44.13 | 43.66 | 43.98 | 4,507,394 | +0.16(+0.37%) |
Mar 19, 2014 | 44.03 | 44.36 | 43.51 | 43.82 | 5,792,111 | -0.18(-0.40%) |
Mar 18, 2014 | 44.05 | 44.16 | 43.88 | 44.00 | 4,237,988 | +0.04(+0.08%) |
Mar 17, 2014 | 43.90 | 44.17 | 43.69 | 43.96 | 4,648,482 | +0.23(+0.52%) |
Mar 14, 2014 | 43.91 | 44.19 | 43.66 | 43.73 | 7,643,840 | -0.27(-0.62%) |
Mar 13, 2014 | 45.00 | 45.40 | 43.99 | 44.00 | 8,295,153 | -1.01(-2.24%) |
Mar 12, 2014 | 44.60 | 45.10 | 44.59 | 45.01 | 5,228,039 | +0.12(+0.26%) |
Mar 11, 2014 | 45.12 | 45.32 | 44.84 | 44.89 | 6,088,114 | -0.16(-0.36%) |
Mar 10, 2014 | 44.81 | 45.12 | 44.72 | 45.06 | 4,972,973 | +0.30(+0.67%) |
Mar 07, 2014 | 44.82 | 44.92 | 44.62 | 44.75 | 5,212,652 | +0.01(+0.02%) |
Mar 06, 2014 | 44.65 | 45.01 | 44.59 | 44.75 | 6,558,242 | +0.10(+0.23%) |
Mar 05, 2014 | 45.42 | 45.42 | 44.47 | 44.64 | 10,052,140 | -0.54(-1.19%) |
Mar 04, 2014 | 46.05 | 46.08 | 45.12 | 45.18 | 8,687,298 | -0.46(-1.02%) |
Mar 03, 2014 | 45.63 | 45.97 | 45.45 | 45.65 | 9,248,332 | -0.43(-0.93%) |
Feb 28, 2014 | 44.65 | 46.32 | 44.50 | 46.07 | 19,339,488 | +1.39(+3.10%) |
Feb 27, 2014 | 44.51 | 44.78 | 44.02 | 44.69 | 12,830,084 | +0.13(+0.28%) |
Feb 26, 2014 | 43.16 | 45.07 | 42.80 | 44.56 | 32,813,518 | +2.93(+7.04%) |
Feb 25, 2014 | 41.23 | 41.70 | 41.12 | 41.63 | 10,895,261 | +0.27(+0.66%) |
Feb 24, 2014 | 41.30 | 41.73 | 40.87 | 41.36 | 12,422,257 | -0.07(-0.18%) |
Feb 21, 2014 | 41.79 | 41.84 | 41.37 | 41.43 | 8,968,355 | -0.28(-0.67%) |
Feb 20, 2014 | 42.29 | 42.29 | 41.55 | 41.71 | 11,927,307 | -0.51(-1.20%) |
Feb 19, 2014 | 41.52 | 42.60 | 41.49 | 42.22 | 11,996,603 | +0.68(+1.63%) |
Feb 18, 2014 | 41.56 | 41.73 | 41.38 | 41.54 | 8,272,711 | +0.24(+0.59%) |
Feb 14, 2014 | 41.74 | 41.30 | 41.30 | 41.30 | 11,654,937 | -0.27(-0.66%) |
Feb 13, 2014 | 41.65 | 41.94 | 41.27 | 41.57 | 10,345,472 | -0.07(-0.16%) |
Feb 12, 2014 | 41.80 | 41.80 | 41.40 | 41.64 | 9,588,022 | -0.14(-0.33%) |
Feb 11, 2014 | 41.43 | 41.95 | 41.35 | 41.78 | 11,167,757 | +0.46(+1.11%) |
Feb 10, 2014 | 41.19 | 41.45 | 41.07 | 41.32 | 8,230,721 | +0.13(+0.32%) |
Feb 07, 2014 | 41.02 | 41.24 | 40.60 | 41.18 | 9,199,807 | +0.34(+0.84%) |
Feb 06, 2014 | 40.31 | 40.94 | 40.27 | 40.84 | 12,154,684 | +0.58(+1.43%) |
Feb 05, 2014 | 40.26 | 40.35 | 39.96 | 40.26 | 11,182,366 | -0.04(-0.09%) |
Feb 04, 2014 | 40.85 | 40.85 | 40.29 | 40.30 | 8,158,482 | -0.21(-0.52%) |