Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.23 | 49.34 | 48.98 | 49.31 | 3,935,449 | +0.18(+0.36%) |
Apr 29, 2014 | 49.25 | 49.34 | 48.99 | 49.13 | 4,355,343 | +0.03(+0.07%) |
Apr 28, 2014 | 48.87 | 49.14 | 48.63 | 49.10 | 4,429,399 | +0.38(+0.78%) |
Apr 25, 2014 | 48.93 | 48.96 | 48.61 | 48.72 | 3,859,340 | -0.19(-0.39%) |
Apr 24, 2014 | 48.81 | 49.00 | 48.71 | 48.91 | 3,450,370 | +0.20(+0.42%) |
Apr 23, 2014 | 48.89 | 48.99 | 48.58 | 48.70 | 4,705,226 | -0.20(-0.40%) |
Apr 22, 2014 | 48.85 | 48.96 | 48.43 | 48.90 | 4,271,713 | +0.11(+0.22%) |
Apr 21, 2014 | 48.58 | 48.85 | 48.52 | 48.79 | 3,620,074 | +0.28(+0.57%) |
Apr 17, 2014 | 48.77 | 48.52 | 48.52 | 48.52 | 5,527,927 | -0.28(-0.58%) |
Apr 16, 2014 | 48.66 | 48.86 | 48.45 | 48.80 | 3,168,059 | +0.31(+0.64%) |
Apr 15, 2014 | 47.99 | 48.51 | 47.89 | 48.49 | 5,621,531 | +0.57(+1.19%) |
Apr 14, 2014 | 47.88 | 47.99 | 47.57 | 47.92 | 4,383,980 | +0.28(+0.60%) |
Apr 11, 2014 | 47.84 | 48.10 | 47.57 | 47.64 | 5,599,501 | -0.29(-0.61%) |
Apr 10, 2014 | 48.46 | 48.66 | 47.80 | 47.93 | 6,118,965 | -0.46(-0.95%) |
Apr 09, 2014 | 48.67 | 48.67 | 48.13 | 48.39 | 6,419,681 | -0.12(-0.25%) |
Apr 08, 2014 | 48.25 | 48.54 | 48.07 | 48.51 | 4,342,505 | +0.30(+0.62%) |
Apr 07, 2014 | 48.07 | 48.54 | 48.05 | 48.21 | 5,687,945 | +0.16(+0.32%) |
Apr 04, 2014 | 48.10 | 48.35 | 47.84 | 48.06 | 5,326,035 | +0.16(+0.34%) |
Apr 03, 2014 | 48.06 | 48.08 | 47.72 | 47.89 | 3,509,392 | -0.10(-0.21%) |
Apr 02, 2014 | 47.93 | 48.04 | 47.68 | 47.99 | 4,832,541 | +0.04(+0.08%) |
Apr 01, 2014 | 47.84 | 47.95 | 47.41 | 47.95 | 8,586,508 | +0.22(+0.45%) |
Mar 31, 2014 | 47.62 | 47.88 | 47.18 | 47.74 | 5,313,971 | +0.40(+0.84%) |
Mar 28, 2014 | 47.16 | 47.52 | 47.14 | 47.34 | 3,370,517 | +0.28(+0.60%) |
Mar 27, 2014 | 46.74 | 47.09 | 46.56 | 47.06 | 4,582,346 | +0.30(+0.64%) |
Mar 26, 2014 | 47.49 | 47.58 | 46.75 | 46.76 | 6,341,552 | -0.53(-1.13%) |
Mar 25, 2014 | 47.23 | 47.38 | 46.94 | 47.29 | 4,623,679 | +0.43(+0.91%) |
Mar 24, 2014 | 47.31 | 47.34 | 46.62 | 46.86 | 8,675,575 | -0.31(-0.65%) |
Mar 21, 2014 | 46.91 | 47.33 | 46.84 | 47.17 | 4,422,866 | +0.43(+0.92%) |
Mar 20, 2014 | 46.59 | 46.76 | 46.20 | 46.74 | 5,675,311 | +0.08(+0.17%) |
Mar 19, 2014 | 47.68 | 47.81 | 46.50 | 46.66 | 6,791,962 | -0.90(-1.89%) |
Mar 18, 2014 | 47.43 | 47.62 | 47.24 | 47.56 | 3,698,515 | +0.14(+0.30%) |
Mar 17, 2014 | 47.70 | 47.73 | 47.28 | 47.42 | 4,638,752 | +0.10(+0.21%) |
Mar 14, 2014 | 47.24 | 47.54 | 47.12 | 47.32 | 4,041,018 | +0.12(+0.26%) |
Mar 13, 2014 | 47.51 | 47.59 | 47.11 | 47.20 | 5,491,354 | -0.22(-0.47%) |
Mar 12, 2014 | 47.11 | 47.48 | 47.11 | 47.42 | 4,036,041 | +0.14(+0.30%) |
Mar 11, 2014 | 47.05 | 47.46 | 47.01 | 47.28 | 7,596,678 | +0.30(+0.63%) |
Mar 10, 2014 | 47.25 | 47.31 | 46.80 | 46.98 | 9,510,213 | -0.25(-0.53%) |
Mar 07, 2014 | 47.53 | 47.66 | 47.02 | 47.23 | 5,458,465 | -0.52(-1.08%) |
Mar 06, 2014 | 48.24 | 48.24 | 47.65 | 47.75 | 5,517,487 | -0.40(-0.84%) |
Mar 05, 2014 | 48.25 | 48.36 | 47.78 | 48.15 | 5,195,607 | -0.06(-0.13%) |
Mar 04, 2014 | 47.86 | 48.27 | 47.77 | 48.21 | 6,617,606 | +0.69(+1.44%) |
Mar 03, 2014 | 47.21 | 47.58 | 47.05 | 47.53 | 8,660,286 | +0.03(+0.06%) |
Feb 28, 2014 | 47.11 | 47.68 | 47.05 | 47.50 | 13,005,176 | +0.44(+0.93%) |
Feb 27, 2014 | 47.21 | 47.37 | 46.86 | 47.07 | 4,960,703 | -0.13(-0.27%) |
Feb 26, 2014 | 47.25 | 47.37 | 47.02 | 47.19 | 6,884,372 | +0.11(+0.23%) |
Feb 25, 2014 | 47.01 | 47.30 | 46.91 | 47.09 | 4,957,543 | +0.15(+0.33%) |
Feb 24, 2014 | 47.00 | 47.39 | 46.82 | 46.93 | 5,491,428 | +0.11(+0.24%) |
Feb 21, 2014 | 46.73 | 47.01 | 46.47 | 46.82 | 3,582,469 | +0.11(+0.24%) |
Feb 20, 2014 | 46.81 | 47.17 | 46.53 | 46.70 | 5,216,557 | -0.10(-0.22%) |
Feb 19, 2014 | 46.74 | 47.30 | 46.72 | 46.80 | 6,452,994 | -0.03(-0.06%) |
Feb 18, 2014 | 46.75 | 46.83 | 46.36 | 46.83 | 5,686,944 | +0.23(+0.49%) |
Feb 14, 2014 | 46.35 | 46.60 | 46.60 | 46.60 | 3,736,167 | +0.18(+0.39%) |
Feb 13, 2014 | 46.08 | 46.64 | 46.00 | 46.42 | 4,101,569 | +0.17(+0.38%) |
Feb 12, 2014 | 46.35 | 46.36 | 46.01 | 46.25 | 4,966,090 | +0.03(+0.06%) |
Feb 11, 2014 | 45.96 | 46.45 | 45.89 | 46.22 | 10,625,683 | +0.18(+0.39%) |
Feb 10, 2014 | 45.75 | 46.17 | 45.45 | 46.04 | 9,345,211 | +0.43(+0.94%) |
Feb 07, 2014 | 45.55 | 45.68 | 45.27 | 45.61 | 8,813,700 | +0.34(+0.76%) |
Feb 06, 2014 | 44.96 | 45.33 | 44.94 | 45.27 | 4,097,417 | +0.33(+0.73%) |
Feb 05, 2014 | 44.73 | 45.00 | 44.68 | 44.94 | 3,953,493 | -0.09(-0.21%) |
Feb 04, 2014 | 44.54 | 45.06 | 44.37 | 45.03 | 6,658,862 | +0.54(+1.21%) |