Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.15 | 48.15 | 47.58 | 47.99 | 1,500,026 | -0.15(-0.32%) |
Apr 29, 2014 | 48.30 | 48.44 | 48.05 | 48.14 | 996,407 | +0.01(+0.02%) |
Apr 28, 2014 | 47.18 | 48.14 | 47.01 | 48.13 | 1,409,434 | +1.27(+2.72%) |
Apr 25, 2014 | 47.23 | 47.23 | 46.64 | 46.86 | 1,001,145 | -0.42(-0.88%) |
Apr 24, 2014 | 46.96 | 47.35 | 46.75 | 47.27 | 796,447 | +0.41(+0.87%) |
Apr 23, 2014 | 47.31 | 47.43 | 46.84 | 46.87 | 865,292 | -0.41(-0.86%) |
Apr 22, 2014 | 46.61 | 47.40 | 46.47 | 47.27 | 1,502,198 | +0.74(+1.58%) |
Apr 21, 2014 | 46.60 | 46.71 | 46.34 | 46.54 | 511,550 | -0.12(-0.26%) |
Apr 17, 2014 | 46.71 | 46.66 | 46.66 | 46.66 | 1,086,499 | -0.18(-0.38%) |
Apr 16, 2014 | 46.13 | 46.90 | 45.97 | 46.83 | 1,333,964 | +1.01(+2.20%) |
Apr 15, 2014 | 46.11 | 46.17 | 45.29 | 45.83 | 1,165,016 | -0.22(-0.47%) |
Apr 14, 2014 | 46.03 | 46.22 | 45.68 | 46.04 | 1,103,094 | +0.37(+0.81%) |
Apr 11, 2014 | 46.41 | 46.65 | 45.44 | 45.67 | 1,791,140 | -0.76(-1.64%) |
Apr 10, 2014 | 46.86 | 47.46 | 46.42 | 46.43 | 1,356,458 | -1.04(-2.19%) |
Apr 09, 2014 | 47.49 | 47.58 | 46.96 | 47.47 | 1,510,210 | +0.09(+0.19%) |
Apr 08, 2014 | 47.45 | 47.81 | 47.03 | 47.39 | 1,970,141 | +0.00(+0.00%) |
Apr 07, 2014 | 47.75 | 48.04 | 47.31 | 47.39 | 2,224,919 | -0.46(-0.95%) |
Apr 04, 2014 | 48.01 | 48.73 | 47.63 | 47.84 | 2,108,186 | +0.06(+0.12%) |
Apr 03, 2014 | 47.75 | 47.81 | 47.38 | 47.79 | 1,662,051 | +0.18(+0.37%) |
Apr 02, 2014 | 47.11 | 47.63 | 46.90 | 47.61 | 1,431,876 | +0.50(+1.07%) |
Apr 01, 2014 | 47.15 | 47.22 | 46.81 | 47.11 | 934,080 | +0.01(+0.02%) |
Mar 31, 2014 | 46.90 | 47.19 | 46.68 | 47.10 | 1,100,464 | +0.62(+1.34%) |
Mar 28, 2014 | 46.83 | 47.07 | 46.33 | 46.47 | 1,109,959 | +0.01(+0.02%) |
Mar 27, 2014 | 46.39 | 46.72 | 46.24 | 46.47 | 873,888 | +0.22(+0.47%) |
Mar 26, 2014 | 46.93 | 47.09 | 46.25 | 46.25 | 736,162 | -0.65(-1.38%) |
Mar 25, 2014 | 46.42 | 46.91 | 46.26 | 46.90 | 1,406,159 | +0.85(+1.84%) |
Mar 24, 2014 | 46.91 | 47.22 | 45.99 | 46.05 | 941,281 | -0.76(-1.62%) |
Mar 21, 2014 | 46.54 | 47.33 | 46.54 | 46.81 | 1,569,028 | +0.27(+0.58%) |
Mar 20, 2014 | 46.14 | 46.55 | 45.99 | 46.54 | 479,775 | +0.33(+0.71%) |
Mar 19, 2014 | 46.58 | 46.81 | 46.03 | 46.21 | 751,294 | -0.34(-0.74%) |
Mar 18, 2014 | 46.58 | 46.70 | 46.34 | 46.55 | 704,390 | -0.06(-0.12%) |
Mar 17, 2014 | 46.25 | 46.61 | 46.12 | 46.61 | 801,332 | +0.51(+1.11%) |
Mar 14, 2014 | 46.07 | 46.54 | 45.96 | 46.10 | 978,111 | -0.02(-0.03%) |
Mar 13, 2014 | 46.62 | 46.77 | 46.05 | 46.11 | 998,268 | -0.38(-0.83%) |
Mar 12, 2014 | 46.19 | 46.66 | 46.14 | 46.50 | 908,757 | +0.06(+0.14%) |
Mar 11, 2014 | 46.75 | 46.80 | 46.33 | 46.43 | 953,602 | -0.34(-0.74%) |
Mar 10, 2014 | 46.55 | 46.80 | 46.41 | 46.78 | 844,124 | +0.18(+0.38%) |
Mar 07, 2014 | 46.47 | 46.79 | 46.28 | 46.60 | 1,070,649 | +0.20(+0.43%) |
Mar 06, 2014 | 45.99 | 46.56 | 45.91 | 46.40 | 1,480,882 | +0.40(+0.87%) |
Mar 05, 2014 | 45.61 | 46.19 | 45.53 | 46.00 | 1,190,557 | +0.46(+1.00%) |
Mar 04, 2014 | 45.67 | 45.94 | 45.36 | 45.55 | 1,120,716 | +0.24(+0.53%) |
Mar 03, 2014 | 45.21 | 45.38 | 44.86 | 45.31 | 915,896 | -0.17(-0.37%) |
Feb 28, 2014 | 45.59 | 45.75 | 45.24 | 45.47 | 1,149,422 | -0.06(-0.14%) |
Feb 27, 2014 | 45.37 | 45.67 | 45.30 | 45.54 | 951,154 | +0.18(+0.41%) |
Feb 26, 2014 | 45.71 | 45.83 | 45.31 | 45.35 | 875,629 | -0.16(-0.35%) |
Feb 25, 2014 | 45.58 | 45.70 | 45.29 | 45.51 | 954,484 | -0.02(-0.03%) |
Feb 24, 2014 | 45.44 | 45.75 | 45.15 | 45.53 | 1,726,701 | +0.53(+1.18%) |
Feb 21, 2014 | 44.63 | 45.09 | 44.46 | 45.00 | 1,203,301 | +0.37(+0.84%) |
Feb 20, 2014 | 44.60 | 44.85 | 44.25 | 44.62 | 1,820,610 | +0.01(+0.02%) |
Feb 19, 2014 | 44.30 | 45.12 | 44.20 | 44.62 | 1,738,347 | +0.31(+0.70%) |
Feb 18, 2014 | 43.43 | 44.39 | 43.42 | 44.31 | 1,841,189 | +0.56(+1.29%) |
Feb 14, 2014 | 43.42 | 43.74 | 43.74 | 43.74 | 1,562,490 | +0.39(+0.90%) |
Feb 13, 2014 | 41.88 | 43.47 | 41.88 | 43.35 | 1,663,407 | +1.14(+2.69%) |
Feb 12, 2014 | 42.52 | 42.64 | 42.14 | 42.22 | 1,727,741 | -0.15(-0.36%) |
Feb 11, 2014 | 41.75 | 42.43 | 41.67 | 42.37 | 951,822 | +0.61(+1.47%) |
Feb 10, 2014 | 41.79 | 41.88 | 41.35 | 41.75 | 911,919 | +0.09(+0.21%) |
Feb 07, 2014 | 41.32 | 41.69 | 41.21 | 41.67 | 725,053 | +0.59(+1.43%) |
Feb 06, 2014 | 40.93 | 41.16 | 40.87 | 41.08 | 960,009 | +0.28(+0.68%) |
Feb 05, 2014 | 40.78 | 40.91 | 40.47 | 40.80 | 995,363 | -0.13(-0.31%) |
Feb 04, 2014 | 41.16 | 41.34 | 40.77 | 40.93 | 1,681,790 | +0.02(+0.04%) |