Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.30 | 48.86 | 47.83 | 48.06 | 4,143,343 | +0.05(+0.11%) |
Apr 29, 2014 | 48.18 | 48.24 | 47.78 | 48.01 | 3,507,275 | -0.19(-0.38%) |
Apr 28, 2014 | 47.92 | 48.26 | 47.65 | 48.20 | 2,814,206 | +0.27(+0.57%) |
Apr 25, 2014 | 47.39 | 47.96 | 47.37 | 47.92 | 2,549,479 | +0.54(+1.13%) |
Apr 24, 2014 | 47.12 | 47.55 | 46.78 | 47.39 | 2,248,646 | +0.30(+0.65%) |
Apr 23, 2014 | 46.90 | 47.41 | 46.86 | 47.08 | 2,615,376 | +0.13(+0.27%) |
Apr 22, 2014 | 46.92 | 47.08 | 46.65 | 46.96 | 2,400,573 | +0.09(+0.20%) |
Apr 21, 2014 | 46.96 | 47.27 | 46.63 | 46.86 | 1,864,535 | +0.04(+0.08%) |
Apr 17, 2014 | 47.20 | 46.82 | 46.82 | 46.82 | 2,763,766 | -0.57(-1.20%) |
Apr 16, 2014 | 46.91 | 47.39 | 46.72 | 47.39 | 2,715,634 | +0.64(+1.36%) |
Apr 15, 2014 | 46.53 | 46.77 | 46.23 | 46.76 | 3,244,062 | +0.23(+0.48%) |
Apr 14, 2014 | 46.20 | 46.72 | 45.98 | 46.53 | 2,815,600 | +0.54(+1.17%) |
Apr 11, 2014 | 46.07 | 46.33 | 45.88 | 46.00 | 3,449,313 | -0.11(-0.23%) |
Apr 10, 2014 | 46.50 | 46.81 | 45.88 | 46.10 | 5,142,875 | -0.48(-1.02%) |
Apr 09, 2014 | 46.66 | 46.73 | 45.95 | 46.58 | 4,056,459 | -0.12(-0.26%) |
Apr 08, 2014 | 45.92 | 46.81 | 45.58 | 46.70 | 5,434,956 | +0.85(+1.86%) |
Apr 07, 2014 | 46.13 | 46.33 | 45.84 | 45.84 | 3,778,836 | -0.28(-0.62%) |
Apr 04, 2014 | 46.38 | 46.86 | 46.08 | 46.13 | 3,927,921 | -0.10(-0.22%) |
Apr 03, 2014 | 46.69 | 46.76 | 46.15 | 46.23 | 3,143,828 | -0.34(-0.73%) |
Apr 02, 2014 | 46.65 | 46.86 | 46.31 | 46.57 | 2,743,598 | -0.08(-0.17%) |
Apr 01, 2014 | 46.94 | 47.15 | 46.41 | 46.65 | 3,649,896 | -0.39(-0.83%) |
Mar 31, 2014 | 47.23 | 47.39 | 46.54 | 47.04 | 4,292,590 | -0.07(-0.14%) |
Mar 28, 2014 | 46.92 | 47.13 | 46.78 | 47.10 | 2,817,072 | +0.09(+0.20%) |
Mar 27, 2014 | 46.66 | 47.06 | 46.43 | 47.01 | 2,746,566 | +0.39(+0.84%) |
Mar 26, 2014 | 46.47 | 47.02 | 46.36 | 46.62 | 3,289,769 | +0.19(+0.41%) |
Mar 25, 2014 | 46.35 | 46.52 | 46.06 | 46.43 | 2,502,882 | +0.20(+0.43%) |
Mar 24, 2014 | 46.41 | 46.64 | 46.02 | 46.23 | 3,374,941 | -0.19(-0.41%) |
Mar 21, 2014 | 46.92 | 47.02 | 46.33 | 46.42 | 6,834,980 | +0.19(+0.42%) |
Mar 20, 2014 | 46.43 | 46.43 | 45.70 | 46.23 | 3,465,591 | -0.04(-0.09%) |
Mar 19, 2014 | 46.80 | 47.20 | 45.97 | 46.27 | 4,774,500 | -0.44(-0.95%) |
Mar 18, 2014 | 46.78 | 46.96 | 46.52 | 46.71 | 3,488,877 | -0.07(-0.14%) |
Mar 17, 2014 | 46.53 | 46.81 | 46.17 | 46.78 | 5,736,224 | +0.47(+1.02%) |
Mar 14, 2014 | 46.00 | 46.44 | 45.80 | 46.31 | 7,225,573 | +0.26(+0.56%) |
Mar 13, 2014 | 45.74 | 46.17 | 45.62 | 46.05 | 5,085,983 | +0.34(+0.75%) |
Mar 12, 2014 | 45.06 | 45.72 | 44.96 | 45.70 | 4,091,948 | +0.62(+1.37%) |
Mar 11, 2014 | 45.34 | 45.34 | 44.89 | 45.09 | 3,355,078 | -0.20(-0.44%) |
Mar 10, 2014 | 45.26 | 45.49 | 45.04 | 45.29 | 3,043,884 | -0.06(-0.13%) |
Mar 07, 2014 | 44.98 | 45.39 | 44.78 | 45.35 | 4,538,131 | +0.31(+0.69%) |
Mar 06, 2014 | 45.55 | 45.65 | 44.92 | 45.04 | 3,463,019 | -0.36(-0.80%) |
Mar 05, 2014 | 45.89 | 45.92 | 45.29 | 45.40 | 4,085,639 | -0.51(-1.11%) |
Mar 04, 2014 | 45.92 | 46.06 | 45.62 | 45.91 | 4,363,216 | +0.46(+1.02%) |
Mar 03, 2014 | 45.70 | 46.02 | 45.31 | 45.45 | 4,319,135 | -0.54(-1.17%) |
Feb 28, 2014 | 46.03 | 46.25 | 45.78 | 45.98 | 6,206,786 | -0.12(-0.26%) |
Feb 27, 2014 | 46.22 | 46.47 | 45.88 | 46.10 | 2,494,170 | -0.12(-0.26%) |
Feb 26, 2014 | 47.01 | 47.06 | 46.12 | 46.22 | 3,975,283 | -0.60(-1.27%) |
Feb 25, 2014 | 46.90 | 47.28 | 46.72 | 46.82 | 2,882,442 | -0.02(-0.04%) |
Feb 24, 2014 | 47.01 | 47.45 | 46.82 | 46.84 | 2,305,052 | -0.07(-0.14%) |
Feb 21, 2014 | 47.04 | 47.35 | 46.86 | 46.90 | 2,358,008 | -0.07(-0.15%) |
Feb 20, 2014 | 46.47 | 47.13 | 46.39 | 46.98 | 3,090,592 | +0.57(+1.22%) |
Feb 19, 2014 | 46.53 | 47.13 | 46.30 | 46.41 | 3,231,848 | -0.14(-0.31%) |
Feb 18, 2014 | 46.75 | 46.85 | 46.44 | 46.55 | 3,188,670 | -0.16(-0.35%) |
Feb 14, 2014 | 46.31 | 46.72 | 46.72 | 46.72 | 3,386,630 | +0.28(+0.59%) |
Feb 13, 2014 | 45.37 | 46.48 | 45.33 | 46.44 | 4,164,307 | +0.87(+1.92%) |
Feb 12, 2014 | 45.33 | 45.67 | 45.17 | 45.57 | 2,810,672 | +0.14(+0.32%) |
Feb 11, 2014 | 45.13 | 45.72 | 44.91 | 45.42 | 4,739,754 | +0.43(+0.95%) |
Feb 10, 2014 | 44.20 | 45.05 | 43.97 | 45.00 | 6,046,338 | +1.02(+2.33%) |
Feb 07, 2014 | 43.41 | 44.01 | 43.33 | 43.97 | 3,268,888 | +0.66(+1.52%) |
Feb 06, 2014 | 43.13 | 43.43 | 42.78 | 43.32 | 2,640,585 | +0.15(+0.35%) |
Feb 05, 2014 | 43.10 | 43.26 | 42.74 | 43.16 | 4,085,381 | -0.10(-0.23%) |
Feb 04, 2014 | 44.10 | 44.25 | 43.20 | 43.26 | 5,338,453 | -0.83(-1.89%) |