Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.90 | 50.62 | 49.17 | 49.79 | 3,795,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.16 | 49.44 | 48.44 | 48.63 | 2,142,679 | -0.22(-0.44%) |
Apr 28, 2014 | 48.88 | 49.37 | 47.91 | 48.84 | 2,635,038 | +0.13(+0.27%) |
Apr 25, 2014 | 49.64 | 49.69 | 48.40 | 48.72 | 4,497,827 | -1.63(-3.24%) |
Apr 24, 2014 | 49.51 | 50.63 | 48.30 | 50.35 | 9,745,191 | +5.19(+11.50%) |
Apr 23, 2014 | 45.80 | 46.36 | 44.93 | 45.15 | 2,844,662 | -0.69(-1.51%) |
Apr 22, 2014 | 45.49 | 46.46 | 45.28 | 45.85 | 3,146,099 | +0.24(+0.53%) |
Apr 21, 2014 | 45.82 | 45.92 | 44.98 | 45.60 | 2,049,766 | +0.03(+0.06%) |
Apr 17, 2014 | 45.09 | 45.58 | 45.58 | 45.58 | 2,598,579 | +0.54(+1.21%) |
Apr 16, 2014 | 44.21 | 45.09 | 43.68 | 45.03 | 3,971,649 | -0.22(-0.50%) |
Apr 15, 2014 | 45.60 | 45.80 | 44.12 | 45.26 | 3,389,597 | -0.23(-0.51%) |
Apr 14, 2014 | 46.01 | 46.36 | 45.03 | 45.49 | 1,919,883 | +0.01(+0.02%) |
Apr 11, 2014 | 45.71 | 46.55 | 45.37 | 45.48 | 2,842,892 | -0.38(-0.83%) |
Apr 10, 2014 | 48.33 | 48.45 | 45.74 | 45.86 | 4,261,162 | -2.53(-5.23%) |
Apr 09, 2014 | 47.37 | 48.41 | 47.06 | 48.40 | 2,626,963 | +1.29(+2.73%) |
Apr 08, 2014 | 47.57 | 47.75 | 46.68 | 47.11 | 2,047,481 | -0.28(-0.58%) |
Apr 07, 2014 | 48.24 | 48.52 | 46.96 | 47.38 | 1,748,667 | -1.01(-2.09%) |
Apr 04, 2014 | 50.12 | 50.21 | 48.13 | 48.40 | 2,186,116 | -1.45(-2.91%) |
Apr 03, 2014 | 49.30 | 50.94 | 49.26 | 49.85 | 4,325,021 | +0.61(+1.25%) |
Apr 02, 2014 | 48.19 | 49.33 | 47.91 | 49.23 | 3,288,073 | +1.17(+2.43%) |
Apr 01, 2014 | 47.64 | 48.16 | 47.35 | 48.07 | 1,516,888 | +0.54(+1.13%) |
Mar 31, 2014 | 47.56 | 47.82 | 47.27 | 47.53 | 1,535,558 | +0.44(+0.94%) |
Mar 28, 2014 | 47.21 | 47.91 | 46.96 | 47.09 | 2,558,485 | +0.03(+0.06%) |
Mar 27, 2014 | 47.63 | 47.87 | 46.92 | 47.06 | 1,700,222 | -0.60(-1.25%) |
Mar 26, 2014 | 49.24 | 49.37 | 47.62 | 47.66 | 2,685,353 | -1.24(-2.54%) |
Mar 25, 2014 | 48.94 | 49.40 | 48.64 | 48.91 | 2,122,365 | +0.16(+0.34%) |
Mar 24, 2014 | 49.01 | 49.16 | 48.00 | 48.74 | 2,128,705 | +0.03(+0.05%) |
Mar 21, 2014 | 49.17 | 49.17 | 48.39 | 48.72 | 3,426,199 | -0.05(-0.11%) |
Mar 20, 2014 | 47.10 | 48.78 | 46.78 | 48.77 | 2,779,794 | +1.68(+3.56%) |
Mar 19, 2014 | 47.38 | 47.74 | 46.69 | 47.09 | 1,798,222 | -0.29(-0.62%) |
Mar 18, 2014 | 46.06 | 47.40 | 45.98 | 47.38 | 2,037,290 | +1.35(+2.93%) |
Mar 17, 2014 | 45.82 | 46.31 | 45.82 | 46.04 | 1,480,937 | +0.58(+1.27%) |
Mar 14, 2014 | 45.79 | 45.88 | 45.37 | 45.46 | 2,217,207 | -0.29(-0.62%) |
Mar 13, 2014 | 46.46 | 46.81 | 45.28 | 45.74 | 2,172,816 | -0.62(-1.34%) |
Mar 12, 2014 | 45.45 | 46.41 | 45.06 | 46.36 | 1,776,982 | +0.61(+1.34%) |
Mar 11, 2014 | 46.05 | 46.34 | 45.54 | 45.75 | 1,898,807 | -0.12(-0.26%) |
Mar 10, 2014 | 46.12 | 46.23 | 45.66 | 45.87 | 1,933,654 | -0.23(-0.51%) |
Mar 07, 2014 | 46.29 | 46.60 | 45.95 | 46.11 | 2,086,858 | +0.00(+0.00%) |
Mar 06, 2014 | 44.95 | 46.25 | 44.81 | 46.11 | 3,609,262 | +1.14(+2.54%) |
Mar 05, 2014 | 43.94 | 45.03 | 43.86 | 44.96 | 3,297,200 | +0.92(+2.10%) |
Mar 04, 2014 | 44.71 | 44.71 | 43.91 | 44.04 | 3,295,045 | -0.14(-0.31%) |
Mar 03, 2014 | 44.36 | 44.40 | 43.64 | 44.18 | 1,601,303 | -0.53(-1.18%) |
Feb 28, 2014 | 44.92 | 45.15 | 44.29 | 44.71 | 2,643,209 | -0.09(-0.19%) |
Feb 27, 2014 | 45.39 | 45.39 | 44.52 | 44.79 | 1,873,808 | -0.69(-1.52%) |
Feb 26, 2014 | 45.44 | 46.21 | 45.40 | 45.48 | 1,989,898 | +0.06(+0.13%) |
Feb 25, 2014 | 45.53 | 45.60 | 44.77 | 45.42 | 1,972,027 | -0.05(-0.11%) |
Feb 24, 2014 | 45.38 | 45.77 | 45.17 | 45.47 | 1,647,621 | +0.30(+0.67%) |
Feb 21, 2014 | 45.31 | 45.44 | 45.03 | 45.17 | 2,769,230 | -0.07(-0.15%) |
Feb 20, 2014 | 45.02 | 45.44 | 44.66 | 45.24 | 1,649,114 | +0.31(+0.69%) |
Feb 19, 2014 | 44.63 | 45.09 | 44.56 | 44.93 | 2,419,190 | +0.20(+0.44%) |
Feb 18, 2014 | 45.51 | 45.53 | 44.13 | 44.73 | 2,231,543 | -0.62(-1.37%) |
Feb 14, 2014 | 44.96 | 45.35 | 45.35 | 45.35 | 2,872,010 | +0.49(+1.10%) |
Feb 13, 2014 | 44.71 | 44.99 | 43.51 | 44.86 | 3,857,794 | -0.66(-1.44%) |
Feb 12, 2014 | 45.59 | 45.86 | 45.33 | 45.52 | 1,761,311 | +0.03(+0.06%) |
Feb 11, 2014 | 44.76 | 45.78 | 44.53 | 45.49 | 2,851,164 | +0.90(+2.02%) |
Feb 10, 2014 | 44.68 | 44.94 | 44.31 | 44.59 | 1,814,250 | -0.22(-0.48%) |
Feb 07, 2014 | 44.33 | 44.88 | 43.82 | 44.81 | 3,126,156 | +0.69(+1.57%) |
Feb 06, 2014 | 43.34 | 44.26 | 43.22 | 44.12 | 4,456,170 | +0.95(+2.20%) |
Feb 05, 2014 | 42.66 | 43.47 | 42.31 | 43.17 | 2,795,821 | +0.42(+0.99%) |
Feb 04, 2014 | 42.35 | 42.74 | 41.98 | 42.74 | 3,265,374 | +0.76(+1.81%) |