Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.71 | 46.53 | 44.72 | 46.51 | 1,151,362 | +0.31(+0.67%) |
Apr 29, 2014 | 45.90 | 46.88 | 45.79 | 46.20 | 1,321,208 | +0.95(+2.10%) |
Apr 28, 2014 | 46.26 | 46.33 | 44.57 | 45.25 | 1,528,059 | -0.84(-1.82%) |
Apr 25, 2014 | 46.72 | 46.86 | 45.74 | 46.09 | 1,658,481 | -0.86(-1.83%) |
Apr 24, 2014 | 46.70 | 47.46 | 45.96 | 46.95 | 1,266,228 | +0.50(+1.08%) |
Apr 23, 2014 | 46.25 | 47.00 | 46.16 | 46.45 | 1,159,205 | +0.31(+0.67%) |
Apr 22, 2014 | 47.28 | 47.49 | 46.07 | 46.14 | 1,767,990 | -1.37(-2.88%) |
Apr 21, 2014 | 47.81 | 48.22 | 46.80 | 47.51 | 1,572,976 | +0.19(+0.40%) |
Apr 17, 2014 | 46.72 | 47.32 | 47.32 | 47.32 | 1,964,500 | +0.45(+0.96%) |
Apr 16, 2014 | 45.14 | 47.31 | 44.74 | 46.87 | 3,523,327 | +2.53(+5.71%) |
Apr 15, 2014 | 43.51 | 44.77 | 43.35 | 44.34 | 4,601,020 | +0.86(+1.98%) |
Apr 14, 2014 | 42.67 | 43.75 | 42.20 | 43.48 | 1,329,029 | +1.18(+2.79%) |
Apr 11, 2014 | 42.50 | 43.06 | 42.11 | 42.30 | 871,110 | -0.39(-0.91%) |
Apr 10, 2014 | 43.72 | 43.99 | 42.21 | 42.69 | 1,548,850 | -1.00(-2.29%) |
Apr 09, 2014 | 43.36 | 43.78 | 42.23 | 43.69 | 1,705,202 | +0.81(+1.89%) |
Apr 08, 2014 | 41.56 | 42.95 | 41.21 | 42.88 | 1,781,331 | +1.40(+3.38%) |
Apr 07, 2014 | 42.70 | 42.77 | 41.07 | 41.48 | 2,102,956 | -1.27(-2.97%) |
Apr 04, 2014 | 43.64 | 43.88 | 42.38 | 42.75 | 1,631,717 | -0.44(-1.02%) |
Apr 03, 2014 | 43.09 | 43.78 | 42.76 | 43.19 | 2,433,558 | +0.17(+0.40%) |
Apr 02, 2014 | 42.06 | 43.20 | 41.84 | 43.02 | 1,085,287 | +1.01(+2.40%) |
Apr 01, 2014 | 41.07 | 42.09 | 41.01 | 42.01 | 1,711,228 | +0.28(+0.67%) |
Mar 31, 2014 | 42.32 | 42.42 | 41.20 | 41.73 | 1,163,357 | -0.31(-0.74%) |
Mar 28, 2014 | 41.40 | 42.38 | 41.25 | 42.04 | 1,095,728 | +1.01(+2.46%) |
Mar 27, 2014 | 40.26 | 41.29 | 40.01 | 41.03 | 1,685,790 | +0.98(+2.45%) |
Mar 26, 2014 | 40.76 | 40.87 | 40.03 | 40.05 | 1,246,331 | -0.55(-1.35%) |
Mar 25, 2014 | 40.84 | 41.21 | 40.25 | 40.60 | 1,236,484 | +0.20(+0.50%) |
Mar 24, 2014 | 41.53 | 42.01 | 40.39 | 40.40 | 1,851,404 | -1.69(-4.02%) |
Mar 21, 2014 | 40.53 | 42.09 | 40.32 | 42.09 | 2,841,502 | +1.82(+4.52%) |
Mar 20, 2014 | 40.70 | 40.81 | 40.21 | 40.27 | 1,267,374 | -0.56(-1.37%) |
Mar 19, 2014 | 41.36 | 41.67 | 40.64 | 40.83 | 1,201,391 | -0.85(-2.04%) |
Mar 18, 2014 | 41.19 | 41.92 | 41.06 | 41.68 | 960,528 | +0.57(+1.39%) |
Mar 17, 2014 | 41.40 | 41.68 | 40.52 | 41.11 | 1,106,146 | -0.21(-0.51%) |
Mar 14, 2014 | 40.19 | 41.37 | 40.07 | 41.32 | 2,071,103 | +1.08(+2.68%) |
Mar 13, 2014 | 41.27 | 41.41 | 39.99 | 40.24 | 1,895,366 | -0.85(-2.07%) |
Mar 12, 2014 | 40.86 | 41.25 | 40.18 | 41.09 | 2,139,069 | -0.15(-0.36%) |
Mar 11, 2014 | 43.12 | 43.17 | 40.66 | 41.24 | 3,477,238 | -1.61(-3.76%) |
Mar 10, 2014 | 43.62 | 43.84 | 42.67 | 42.85 | 2,694,900 | -1.13(-2.57%) |
Mar 07, 2014 | 44.01 | 44.49 | 43.31 | 43.98 | 2,236,668 | -0.50(-1.12%) |
Mar 06, 2014 | 44.37 | 44.80 | 43.80 | 44.48 | 2,180,433 | +0.32(+0.72%) |
Mar 05, 2014 | 45.51 | 45.93 | 43.96 | 44.16 | 2,270,258 | -1.33(-2.92%) |
Mar 04, 2014 | 44.78 | 45.65 | 44.69 | 45.49 | 2,183,200 | +0.93(+2.09%) |
Mar 03, 2014 | 43.24 | 44.63 | 42.69 | 44.56 | 2,162,822 | +0.99(+2.27%) |
Feb 28, 2014 | 42.67 | 44.23 | 42.43 | 43.57 | 1,992,049 | +0.96(+2.25%) |
Feb 27, 2014 | 42.09 | 42.66 | 41.26 | 42.61 | 2,450,765 | +0.49(+1.16%) |
Feb 26, 2014 | 41.00 | 43.21 | 40.46 | 42.12 | 3,680,688 | -1.32(-3.04%) |
Feb 25, 2014 | 43.68 | 43.81 | 42.70 | 43.44 | 1,730,099 | -0.50(-1.14%) |
Feb 24, 2014 | 42.77 | 44.46 | 42.34 | 43.94 | 2,048,366 | +1.57(+3.71%) |
Feb 21, 2014 | 42.94 | 42.94 | 42.21 | 42.37 | 1,044,763 | -0.48(-1.12%) |
Feb 20, 2014 | 42.15 | 42.91 | 42.03 | 42.85 | 1,254,508 | +0.45(+1.06%) |
Feb 19, 2014 | 43.96 | 44.22 | 42.36 | 42.40 | 1,940,355 | -1.28(-2.93%) |
Feb 18, 2014 | 42.29 | 44.16 | 42.29 | 43.68 | 2,407,754 | +1.23(+2.90%) |
Feb 14, 2014 | 42.82 | 42.45 | 42.45 | 42.45 | 1,764,400 | -0.34(-0.79%) |
Feb 13, 2014 | 41.74 | 43.36 | 41.62 | 42.79 | 2,517,887 | +0.56(+1.33%) |
Feb 12, 2014 | 41.51 | 42.46 | 41.47 | 42.23 | 1,486,771 | +0.72(+1.73%) |
Feb 11, 2014 | 41.33 | 41.90 | 41.02 | 41.51 | 2,036,215 | -0.04(-0.10%) |
Feb 10, 2014 | 41.15 | 41.62 | 40.68 | 41.55 | 2,183,374 | +0.21(+0.51%) |
Feb 07, 2014 | 41.07 | 41.67 | 40.25 | 41.34 | 4,498,013 | +1.07(+2.66%) |
Feb 06, 2014 | 39.63 | 40.67 | 39.59 | 40.27 | 2,237,817 | +0.76(+1.92%) |
Feb 05, 2014 | 39.10 | 39.97 | 38.81 | 39.51 | 4,887,139 | +0.42(+1.07%) |
Feb 04, 2014 | 41.40 | 41.93 | 38.68 | 39.09 | 8,238,424 | -2.16(-5.24%) |