Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.98 | 46.41 | 45.04 | 46.29 | 1,193,791 | +0.18(+0.38%) |
Apr 29, 2014 | 45.80 | 46.31 | 45.64 | 46.11 | 1,117,812 | +0.63(+1.39%) |
Apr 28, 2014 | 45.81 | 45.86 | 45.09 | 45.48 | 1,822,592 | -0.21(-0.45%) |
Apr 25, 2014 | 46.14 | 46.24 | 45.63 | 45.69 | 1,864,752 | -0.59(-1.28%) |
Apr 24, 2014 | 47.01 | 47.04 | 46.25 | 46.28 | 1,793,396 | -0.46(-0.99%) |
Apr 23, 2014 | 46.21 | 46.88 | 46.21 | 46.74 | 1,482,181 | +0.42(+0.91%) |
Apr 22, 2014 | 45.86 | 46.64 | 45.48 | 46.32 | 1,531,128 | +0.29(+0.63%) |
Apr 21, 2014 | 45.83 | 46.24 | 45.70 | 46.03 | 1,762,683 | +0.40(+0.88%) |
Apr 17, 2014 | 45.27 | 45.63 | 45.63 | 45.63 | 2,503,161 | +0.27(+0.59%) |
Apr 16, 2014 | 46.51 | 46.54 | 44.98 | 45.36 | 4,044,171 | -0.45(-0.99%) |
Apr 15, 2014 | 44.85 | 46.22 | 44.79 | 45.81 | 4,157,924 | -1.22(-2.60%) |
Apr 14, 2014 | 47.15 | 47.34 | 46.57 | 47.04 | 1,945,567 | +0.48(+1.04%) |
Apr 11, 2014 | 46.84 | 47.09 | 46.54 | 46.55 | 1,669,160 | -0.75(-1.58%) |
Apr 10, 2014 | 48.30 | 48.31 | 47.17 | 47.30 | 2,105,459 | -0.94(-1.94%) |
Apr 09, 2014 | 48.28 | 48.32 | 47.84 | 48.23 | 1,437,930 | +0.15(+0.32%) |
Apr 08, 2014 | 48.24 | 48.60 | 47.71 | 48.08 | 2,456,130 | -0.19(-0.40%) |
Apr 07, 2014 | 49.33 | 49.45 | 48.07 | 48.27 | 2,208,636 | -1.02(-2.07%) |
Apr 04, 2014 | 50.53 | 50.60 | 49.18 | 49.29 | 2,005,824 | -1.01(-2.00%) |
Apr 03, 2014 | 50.63 | 50.66 | 50.09 | 50.30 | 2,008,378 | -0.13(-0.26%) |
Apr 02, 2014 | 50.49 | 50.59 | 50.20 | 50.43 | 2,834,535 | -0.08(-0.17%) |
Apr 01, 2014 | 50.54 | 50.69 | 50.16 | 50.52 | 1,084,611 | +0.15(+0.29%) |
Mar 31, 2014 | 50.28 | 50.52 | 49.89 | 50.37 | 1,024,296 | +0.50(+1.00%) |
Mar 28, 2014 | 49.64 | 50.25 | 49.42 | 49.87 | 990,324 | +0.45(+0.92%) |
Mar 27, 2014 | 49.68 | 49.89 | 48.92 | 49.42 | 1,685,703 | -0.27(-0.54%) |
Mar 26, 2014 | 50.52 | 50.55 | 49.67 | 49.69 | 1,103,204 | -0.49(-0.98%) |
Mar 25, 2014 | 50.78 | 50.98 | 49.82 | 50.18 | 1,327,440 | -0.26(-0.52%) |
Mar 24, 2014 | 50.69 | 51.02 | 49.96 | 50.44 | 1,872,447 | -0.09(-0.18%) |
Mar 21, 2014 | 51.07 | 51.61 | 50.45 | 50.53 | 3,075,639 | +0.15(+0.29%) |
Mar 20, 2014 | 48.92 | 50.79 | 48.73 | 50.39 | 3,247,045 | +1.28(+2.60%) |
Mar 19, 2014 | 48.50 | 49.18 | 48.17 | 49.11 | 1,826,911 | +0.65(+1.33%) |
Mar 18, 2014 | 48.17 | 48.52 | 47.98 | 48.46 | 1,154,803 | +0.25(+0.53%) |
Mar 17, 2014 | 48.02 | 48.40 | 47.88 | 48.21 | 841,348 | +0.55(+1.14%) |
Mar 14, 2014 | 47.57 | 47.85 | 47.37 | 47.67 | 1,179,497 | +0.19(+0.40%) |
Mar 13, 2014 | 48.40 | 48.40 | 47.41 | 47.48 | 1,316,477 | -0.70(-1.44%) |
Mar 12, 2014 | 48.15 | 48.42 | 47.90 | 48.17 | 948,699 | -0.34(-0.70%) |
Mar 11, 2014 | 48.41 | 49.08 | 48.33 | 48.51 | 945,478 | -0.75(-1.53%) |
Mar 10, 2014 | 49.06 | 49.48 | 48.83 | 49.26 | 1,016,931 | +0.08(+0.16%) |
Mar 07, 2014 | 48.37 | 49.37 | 48.33 | 49.19 | 2,015,638 | +0.92(+1.91%) |
Mar 06, 2014 | 47.92 | 48.40 | 47.69 | 48.27 | 1,057,753 | +0.53(+1.11%) |
Mar 05, 2014 | 47.38 | 47.75 | 47.32 | 47.73 | 917,997 | +0.12(+0.24%) |
Mar 04, 2014 | 47.41 | 47.69 | 47.25 | 47.62 | 1,296,013 | +0.73(+1.57%) |
Mar 03, 2014 | 46.96 | 47.40 | 46.47 | 46.89 | 1,550,588 | -0.40(-0.84%) |
Feb 28, 2014 | 47.44 | 47.77 | 47.05 | 47.28 | 2,024,515 | -0.25(-0.53%) |
Feb 27, 2014 | 47.00 | 47.54 | 46.99 | 47.54 | 1,098,106 | +0.35(+0.75%) |
Feb 26, 2014 | 47.41 | 47.52 | 46.84 | 47.18 | 1,137,263 | -0.11(-0.23%) |
Feb 25, 2014 | 47.80 | 47.80 | 47.21 | 47.29 | 884,408 | -0.45(-0.94%) |
Feb 24, 2014 | 47.52 | 48.04 | 47.32 | 47.74 | 1,239,732 | +0.42(+0.89%) |
Feb 21, 2014 | 47.15 | 47.62 | 46.73 | 47.32 | 1,125,191 | +0.28(+0.58%) |
Feb 20, 2014 | 47.05 | 47.38 | 46.61 | 47.05 | 1,211,721 | +0.08(+0.18%) |
Feb 19, 2014 | 47.29 | 47.66 | 46.94 | 46.96 | 1,394,605 | -0.60(-1.27%) |
Feb 18, 2014 | 47.40 | 47.75 | 47.08 | 47.57 | 1,030,551 | -0.02(-0.05%) |
Feb 14, 2014 | 47.31 | 47.59 | 47.59 | 47.59 | 1,006,298 | +0.16(+0.34%) |
Feb 13, 2014 | 47.04 | 47.48 | 46.91 | 47.43 | 1,171,565 | +0.13(+0.27%) |
Feb 12, 2014 | 47.25 | 47.69 | 47.10 | 47.30 | 1,511,505 | +0.08(+0.16%) |
Feb 11, 2014 | 46.48 | 47.39 | 46.19 | 47.22 | 1,097,230 | +0.70(+1.51%) |
Feb 10, 2014 | 46.42 | 46.55 | 46.16 | 46.52 | 726,978 | +0.09(+0.20%) |
Feb 07, 2014 | 45.87 | 46.58 | 45.72 | 46.43 | 1,266,145 | +0.75(+1.64%) |
Feb 06, 2014 | 45.27 | 45.83 | 45.09 | 45.68 | 1,039,546 | +0.45(+1.00%) |
Feb 05, 2014 | 45.60 | 45.85 | 45.20 | 45.23 | 1,224,585 | -0.47(-1.04%) |
Feb 04, 2014 | 44.80 | 45.81 | 44.57 | 45.70 | 1,967,820 | +1.05(+2.36%) |