Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.25 | 44.67 | 43.75 | 44.57 | 532,766 | +0.41(+0.92%) |
Apr 29, 2014 | 44.22 | 44.64 | 43.76 | 44.16 | 489,388 | +0.07(+0.16%) |
Apr 28, 2014 | 45.01 | 45.23 | 43.75 | 44.09 | 670,268 | -0.65(-1.45%) |
Apr 25, 2014 | 45.11 | 45.51 | 44.59 | 44.74 | 321,445 | -0.63(-1.39%) |
Apr 24, 2014 | 45.71 | 45.86 | 44.90 | 45.37 | 730,559 | -0.14(-0.32%) |
Apr 23, 2014 | 45.96 | 46.02 | 45.13 | 45.52 | 562,275 | -0.54(-1.18%) |
Apr 22, 2014 | 45.80 | 46.19 | 45.48 | 46.06 | 465,739 | +0.33(+0.73%) |
Apr 21, 2014 | 45.14 | 45.74 | 44.79 | 45.72 | 249,952 | +0.43(+0.96%) |
Apr 17, 2014 | 45.22 | 45.29 | 45.29 | 45.29 | 473,041 | -0.07(-0.16%) |
Apr 16, 2014 | 45.30 | 45.80 | 45.01 | 45.36 | 281,298 | +0.24(+0.54%) |
Apr 15, 2014 | 45.05 | 45.54 | 44.19 | 45.12 | 464,345 | +0.17(+0.38%) |
Apr 14, 2014 | 45.41 | 45.71 | 44.41 | 44.95 | 670,907 | -0.22(-0.48%) |
Apr 11, 2014 | 45.63 | 45.97 | 45.09 | 45.16 | 1,311,661 | -0.61(-1.32%) |
Apr 10, 2014 | 46.53 | 46.77 | 45.26 | 45.77 | 1,648,253 | -0.74(-1.59%) |
Apr 09, 2014 | 46.47 | 46.59 | 46.27 | 46.51 | 1,342,919 | +0.08(+0.18%) |
Apr 08, 2014 | 46.36 | 46.76 | 45.89 | 46.43 | 1,343,935 | -0.19(-0.41%) |
Apr 07, 2014 | 48.51 | 48.77 | 46.54 | 46.62 | 1,167,361 | -1.91(-3.93%) |
Apr 04, 2014 | 49.51 | 49.99 | 47.86 | 48.52 | 544,751 | -1.10(-2.22%) |
Apr 03, 2014 | 49.46 | 49.67 | 49.29 | 49.62 | 473,803 | +0.25(+0.51%) |
Apr 02, 2014 | 48.69 | 49.50 | 48.40 | 49.37 | 554,167 | +0.68(+1.39%) |
Apr 01, 2014 | 47.36 | 48.82 | 47.22 | 48.69 | 657,288 | +1.58(+3.35%) |
Mar 31, 2014 | 47.30 | 47.48 | 46.88 | 47.11 | 370,452 | +0.01(+0.02%) |
Mar 28, 2014 | 46.62 | 47.35 | 46.55 | 47.11 | 383,193 | +0.64(+1.38%) |
Mar 27, 2014 | 46.84 | 46.93 | 46.23 | 46.46 | 545,816 | -0.53(-1.13%) |
Mar 26, 2014 | 48.15 | 48.32 | 46.97 | 47.00 | 763,683 | -1.06(-2.20%) |
Mar 25, 2014 | 48.50 | 48.68 | 48.01 | 48.05 | 783,922 | -0.23(-0.49%) |
Mar 24, 2014 | 48.77 | 48.97 | 47.90 | 48.29 | 991,728 | -0.31(-0.63%) |
Mar 21, 2014 | 49.11 | 49.50 | 48.53 | 48.60 | 1,502,435 | -0.33(-0.66%) |
Mar 20, 2014 | 48.23 | 48.97 | 47.70 | 48.92 | 695,548 | +0.80(+1.67%) |
Mar 19, 2014 | 48.03 | 48.77 | 47.79 | 48.12 | 714,257 | +0.00(+0.00%) |
Mar 18, 2014 | 47.81 | 48.30 | 47.60 | 48.12 | 975,917 | +0.29(+0.60%) |
Mar 17, 2014 | 48.26 | 48.61 | 47.80 | 47.83 | 1,120,264 | -0.31(-0.64%) |
Mar 14, 2014 | 48.42 | 48.72 | 48.09 | 48.13 | 1,186,809 | -0.27(-0.56%) |
Mar 13, 2014 | 49.18 | 49.41 | 47.98 | 48.41 | 1,048,000 | -0.61(-1.25%) |
Mar 12, 2014 | 49.15 | 49.44 | 47.66 | 49.02 | 1,390,175 | -0.20(-0.40%) |
Mar 11, 2014 | 48.31 | 49.49 | 48.27 | 49.22 | 968,542 | +1.09(+2.27%) |
Mar 10, 2014 | 48.04 | 48.47 | 47.18 | 48.13 | 1,279,324 | -0.09(-0.19%) |
Mar 07, 2014 | 48.26 | 48.57 | 47.49 | 48.22 | 859,429 | +0.18(+0.38%) |
Mar 06, 2014 | 48.76 | 48.86 | 47.90 | 48.04 | 683,673 | -0.69(-1.41%) |
Mar 05, 2014 | 48.68 | 49.05 | 48.21 | 48.72 | 434,919 | -0.05(-0.09%) |
Mar 04, 2014 | 48.51 | 49.67 | 48.30 | 48.77 | 1,317,593 | +0.46(+0.95%) |
Mar 03, 2014 | 49.37 | 49.61 | 47.94 | 48.31 | 730,416 | -0.78(-1.58%) |
Feb 28, 2014 | 49.75 | 49.96 | 48.60 | 49.08 | 1,327,133 | -0.90(-1.81%) |
Feb 27, 2014 | 49.39 | 50.15 | 48.96 | 49.99 | 1,262,091 | +0.62(+1.26%) |
Feb 26, 2014 | 49.52 | 50.37 | 48.93 | 49.36 | 2,081,872 | +0.09(+0.18%) |
Feb 25, 2014 | 47.86 | 49.29 | 47.80 | 49.27 | 1,247,518 | +1.54(+3.22%) |
Feb 24, 2014 | 47.53 | 47.94 | 47.30 | 47.74 | 740,201 | +0.44(+0.94%) |
Feb 21, 2014 | 46.74 | 47.67 | 46.74 | 47.30 | 2,434,631 | +0.77(+1.65%) |
Feb 20, 2014 | 45.36 | 47.67 | 44.34 | 46.53 | 2,904,406 | +2.13(+4.80%) |
Feb 19, 2014 | 45.01 | 45.46 | 44.28 | 44.40 | 1,191,203 | -0.86(-1.90%) |
Feb 18, 2014 | 44.90 | 45.93 | 44.90 | 45.25 | 3,043,166 | +0.43(+0.97%) |
Feb 14, 2014 | 45.29 | 44.82 | 44.82 | 44.82 | 987,384 | -0.44(-0.98%) |
Feb 13, 2014 | 45.14 | 45.55 | 44.78 | 45.26 | 769,562 | +0.11(+0.24%) |
Feb 12, 2014 | 45.08 | 46.06 | 44.91 | 45.15 | 1,556,073 | +0.10(+0.22%) |
Feb 11, 2014 | 44.91 | 45.52 | 44.55 | 45.06 | 1,601,241 | +0.05(+0.10%) |
Feb 10, 2014 | 45.15 | 45.26 | 44.66 | 45.01 | 845,269 | -0.09(-0.20%) |
Feb 07, 2014 | 44.55 | 45.40 | 44.55 | 45.10 | 2,035,029 | +0.63(+1.42%) |
Feb 06, 2014 | 42.90 | 44.50 | 42.90 | 44.47 | 1,293,758 | +1.48(+3.45%) |
Feb 05, 2014 | 43.20 | 43.94 | 42.58 | 42.99 | 911,430 | -0.41(-0.94%) |
Feb 04, 2014 | 42.84 | 43.78 | 42.73 | 43.39 | 986,936 | +0.55(+1.29%) |