Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.08 | 46.19 | 46.06 | 46.17 | 10,415 | +0.09(+0.20%) |
Apr 29, 2014 | 46.05 | 46.11 | 46.03 | 46.07 | 25,804 | +0.05(+0.10%) |
Apr 28, 2014 | 46.13 | 46.13 | 46.01 | 46.03 | 7,660 | -0.10(-0.21%) |
Apr 25, 2014 | 46.11 | 46.12 | 46.03 | 46.12 | 6,644 | +0.03(+0.06%) |
Apr 24, 2014 | 46.13 | 46.16 | 45.95 | 46.09 | 35,492 | +0.06(+0.14%) |
Apr 23, 2014 | 46.05 | 46.10 | 45.98 | 46.03 | 16,837 | +0.04(+0.09%) |
Apr 22, 2014 | 45.97 | 45.99 | 45.90 | 45.99 | 19,452 | +0.00(+0.00%) |
Apr 21, 2014 | 45.99 | 46.01 | 45.87 | 45.99 | 60,325 | +0.09(+0.19%) |
Apr 17, 2014 | 45.93 | 45.90 | 45.90 | 45.90 | 23,101 | -0.01(-0.01%) |
Apr 16, 2014 | 45.94 | 45.94 | 45.88 | 45.91 | 6,001 | -0.08(-0.17%) |
Apr 15, 2014 | 45.88 | 45.98 | 45.84 | 45.98 | 13,103 | +0.10(+0.22%) |
Apr 14, 2014 | 45.92 | 45.92 | 45.82 | 45.88 | 10,999 | -0.04(-0.08%) |
Apr 11, 2014 | 45.88 | 45.92 | 45.85 | 45.92 | 10,130 | +0.13(+0.28%) |
Apr 10, 2014 | 45.65 | 45.80 | 45.65 | 45.79 | 16,653 | +0.19(+0.41%) |
Apr 09, 2014 | 45.60 | 45.69 | 45.59 | 45.61 | 23,817 | -0.01(-0.02%) |
Apr 08, 2014 | 45.60 | 45.61 | 45.56 | 45.61 | 9,849 | -0.01(-0.03%) |
Apr 07, 2014 | 45.53 | 45.64 | 45.53 | 45.63 | 15,339 | +0.09(+0.21%) |
Apr 04, 2014 | 45.49 | 45.54 | 45.46 | 45.53 | 39,688 | +0.07(+0.15%) |
Apr 03, 2014 | 45.41 | 45.47 | 45.36 | 45.47 | 10,964 | +0.10(+0.23%) |
Apr 02, 2014 | 45.52 | 45.52 | 45.25 | 45.36 | 16,203 | -0.12(-0.26%) |
Apr 01, 2014 | 45.48 | 45.48 | 45.35 | 45.48 | 25,732 | +0.02(+0.04%) |
Mar 31, 2014 | 45.51 | 45.51 | 45.41 | 45.46 | 16,301 | +0.03(+0.06%) |
Mar 28, 2014 | 45.48 | 45.49 | 45.41 | 45.43 | 17,880 | +0.02(+0.05%) |
Mar 27, 2014 | 45.41 | 45.49 | 45.40 | 45.41 | 45,819 | -0.02(-0.04%) |
Mar 26, 2014 | 45.34 | 45.43 | 45.34 | 45.43 | 13,268 | +0.13(+0.29%) |
Mar 25, 2014 | 45.26 | 45.32 | 45.26 | 45.30 | 17,870 | +0.02(+0.05%) |
Mar 24, 2014 | 45.28 | 45.36 | 45.26 | 45.27 | 20,891 | -0.12(-0.25%) |
Mar 21, 2014 | 45.31 | 45.40 | 45.29 | 45.39 | 23,075 | +0.00(+0.01%) |
Mar 20, 2014 | 45.32 | 45.42 | 45.32 | 45.38 | 7,998 | +0.01(+0.03%) |
Mar 19, 2014 | 45.50 | 45.50 | 45.29 | 45.37 | 24,634 | -0.17(-0.38%) |
Mar 18, 2014 | 45.58 | 45.58 | 45.52 | 45.54 | 30,780 | -0.00(-0.01%) |
Mar 17, 2014 | 45.56 | 45.61 | 45.54 | 45.55 | 23,060 | -0.05(-0.12%) |
Mar 14, 2014 | 45.64 | 45.64 | 45.58 | 45.60 | 11,278 | +0.05(+0.10%) |
Mar 13, 2014 | 45.46 | 45.61 | 45.46 | 45.55 | 29,525 | +0.09(+0.19%) |
Mar 12, 2014 | 45.40 | 45.49 | 45.36 | 45.47 | 26,868 | +0.17(+0.38%) |
Mar 11, 2014 | 45.30 | 45.31 | 45.24 | 45.29 | 9,420 | +0.04(+0.09%) |
Mar 10, 2014 | 45.26 | 45.32 | 45.25 | 45.25 | 9,622 | -0.08(-0.17%) |
Mar 07, 2014 | 45.37 | 45.37 | 45.26 | 45.33 | 17,753 | -0.08(-0.17%) |
Mar 06, 2014 | 45.48 | 45.50 | 45.40 | 45.40 | 27,049 | -0.12(-0.26%) |
Mar 05, 2014 | 45.55 | 45.59 | 45.49 | 45.52 | 25,563 | -0.01(-0.02%) |
Mar 04, 2014 | 45.66 | 45.66 | 45.47 | 45.53 | 27,535 | -0.16(-0.34%) |
Mar 03, 2014 | 45.64 | 45.68 | 45.56 | 45.68 | 20,771 | +0.17(+0.38%) |
Feb 28, 2014 | 45.53 | 45.56 | 45.45 | 45.51 | 28,883 | +0.03(+0.06%) |
Feb 27, 2014 | 45.39 | 45.48 | 45.39 | 45.48 | 12,049 | +0.16(+0.36%) |
Feb 26, 2014 | 45.21 | 45.35 | 45.21 | 45.32 | 27,220 | +0.07(+0.15%) |
Feb 25, 2014 | 45.19 | 45.25 | 45.19 | 45.25 | 13,785 | +0.06(+0.14%) |
Feb 24, 2014 | 45.14 | 45.19 | 45.06 | 45.19 | 35,550 | +0.03(+0.06%) |
Feb 21, 2014 | 45.20 | 45.20 | 45.11 | 45.16 | 31,787 | +0.02(+0.04%) |
Feb 20, 2014 | 45.12 | 45.23 | 45.00 | 45.14 | 25,305 | +0.03(+0.06%) |
Feb 19, 2014 | 45.12 | 45.15 | 45.06 | 45.12 | 60,069 | +0.02(+0.04%) |
Feb 18, 2014 | 45.08 | 45.15 | 45.02 | 45.10 | 23,617 | +0.10(+0.22%) |
Feb 14, 2014 | 45.06 | 45.00 | 45.00 | 45.00 | 22,721 | -0.06(-0.13%) |
Feb 13, 2014 | 45.04 | 45.10 | 45.04 | 45.06 | 27,318 | +0.05(+0.12%) |
Feb 12, 2014 | 45.02 | 45.05 | 44.96 | 45.01 | 37,637 | -0.02(-0.05%) |
Feb 11, 2014 | 45.01 | 45.04 | 44.92 | 45.03 | 52,087 | -0.04(-0.08%) |
Feb 10, 2014 | 45.00 | 45.07 | 44.93 | 45.07 | 35,520 | +0.06(+0.14%) |
Feb 07, 2014 | 44.90 | 45.03 | 44.90 | 45.00 | 39,902 | +0.15(+0.33%) |
Feb 06, 2014 | 44.84 | 44.92 | 44.79 | 44.86 | 27,086 | +0.02(+0.03%) |
Feb 05, 2014 | 44.78 | 44.84 | 44.76 | 44.84 | 60,674 | +0.12(+0.27%) |
Feb 04, 2014 | 44.84 | 44.84 | 44.72 | 44.72 | 95,652 | -0.16(-0.35%) |