Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.50 | 45.50 | 44.59 | 45.30 | 22,869 | +0.13(+0.30%) |
Apr 29, 2014 | 44.54 | 45.34 | 44.26 | 45.17 | 10,390 | +1.16(+2.64%) |
Apr 28, 2014 | 44.80 | 44.89 | 43.02 | 44.01 | 16,401 | -0.45(-1.01%) |
Apr 25, 2014 | 45.12 | 45.29 | 44.35 | 44.46 | 27,197 | -1.07(-2.35%) |
Apr 24, 2014 | 45.98 | 45.98 | 44.60 | 45.53 | 47,006 | -0.19(-0.41%) |
Apr 23, 2014 | 46.50 | 46.50 | 45.32 | 45.72 | 19,362 | -0.66(-1.43%) |
Apr 22, 2014 | 45.45 | 46.60 | 45.45 | 46.38 | 35,472 | +1.64(+3.67%) |
Apr 21, 2014 | 43.78 | 44.76 | 43.78 | 44.74 | 27,075 | +0.83(+1.88%) |
Apr 17, 2014 | 43.89 | 43.91 | 43.91 | 43.91 | 19,500 | +0.04(+0.09%) |
Apr 16, 2014 | 43.55 | 43.92 | 43.13 | 43.87 | 20,437 | +0.94(+2.19%) |
Apr 15, 2014 | 42.97 | 43.23 | 41.01 | 42.93 | 18,721 | +0.25(+0.59%) |
Apr 14, 2014 | 42.99 | 43.92 | 41.91 | 42.68 | 18,217 | -0.30(-0.70%) |
Apr 11, 2014 | 43.53 | 44.41 | 42.75 | 42.98 | 64,578 | -1.14(-2.59%) |
Apr 10, 2014 | 46.66 | 46.66 | 43.73 | 44.12 | 23,977 | -2.55(-5.46%) |
Apr 09, 2014 | 45.01 | 46.67 | 45.01 | 46.67 | 19,611 | +1.94(+4.34%) |
Apr 08, 2014 | 44.76 | 45.18 | 44.09 | 44.73 | 77,215 | +0.01(+0.02%) |
Apr 07, 2014 | 45.14 | 45.85 | 44.11 | 44.72 | 126,184 | -0.69(-1.52%) |
Apr 04, 2014 | 47.93 | 47.93 | 45.10 | 45.41 | 59,502 | -2.00(-4.22%) |
Apr 03, 2014 | 48.72 | 48.72 | 47.00 | 47.41 | 16,115 | -1.21(-2.49%) |
Apr 02, 2014 | 48.86 | 49.25 | 48.32 | 48.62 | 85,699 | -0.06(-0.12%) |
Apr 01, 2014 | 48.37 | 49.22 | 48.24 | 48.68 | 28,883 | +0.76(+1.59%) |
Mar 31, 2014 | 46.59 | 47.96 | 46.59 | 47.92 | 10,530 | +1.59(+3.43%) |
Mar 28, 2014 | 47.15 | 47.59 | 46.18 | 46.33 | 18,962 | -0.66(-1.40%) |
Mar 27, 2014 | 46.90 | 47.37 | 46.15 | 46.99 | 55,329 | -0.22(-0.47%) |
Mar 26, 2014 | 48.12 | 48.36 | 47.15 | 47.21 | 17,800 | -0.44(-0.92%) |
Mar 25, 2014 | 48.00 | 48.50 | 47.12 | 47.65 | 20,541 | -0.10(-0.21%) |
Mar 24, 2014 | 49.15 | 49.15 | 46.77 | 47.75 | 123,133 | -1.48(-3.01%) |
Mar 21, 2014 | 50.87 | 50.87 | 49.19 | 49.23 | 17,589 | -1.46(-2.88%) |
Mar 20, 2014 | 50.55 | 50.95 | 50.55 | 50.69 | 5,468 | -0.14(-0.28%) |
Mar 19, 2014 | 51.03 | 51.22 | 50.50 | 50.83 | 17,344 | +0.04(+0.07%) |
Mar 18, 2014 | 50.23 | 50.92 | 50.23 | 50.79 | 14,902 | +1.09(+2.20%) |
Mar 17, 2014 | 49.71 | 50.19 | 49.59 | 49.70 | 13,267 | +0.37(+0.75%) |
Mar 14, 2014 | 49.37 | 49.72 | 49.00 | 49.33 | 34,081 | +0.09(+0.18%) |
Mar 13, 2014 | 50.64 | 50.64 | 48.98 | 49.24 | 21,068 | -1.05(-2.09%) |
Mar 12, 2014 | 49.79 | 50.41 | 49.50 | 50.29 | 23,333 | +0.16(+0.33%) |
Mar 11, 2014 | 50.24 | 50.98 | 49.94 | 50.13 | 34,859 | -0.03(-0.05%) |
Mar 10, 2014 | 50.56 | 50.56 | 49.70 | 50.15 | 24,341 | -0.38(-0.75%) |
Mar 07, 2014 | 51.44 | 51.44 | 49.95 | 50.53 | 32,878 | -0.24(-0.47%) |
Mar 06, 2014 | 52.22 | 52.35 | 50.50 | 50.77 | 58,964 | -1.02(-1.97%) |
Mar 05, 2014 | 52.19 | 52.19 | 51.60 | 51.79 | 62,092 | -0.26(-0.50%) |
Mar 04, 2014 | 51.16 | 52.10 | 51.16 | 52.05 | 27,533 | +1.41(+2.78%) |
Mar 03, 2014 | 50.53 | 50.76 | 49.80 | 50.64 | 29,386 | -0.56(-1.09%) |
Feb 28, 2014 | 52.48 | 52.50 | 50.83 | 51.20 | 79,770 | -1.35(-2.57%) |
Feb 27, 2014 | 52.45 | 52.60 | 51.89 | 52.55 | 38,955 | +0.46(+0.88%) |
Feb 26, 2014 | 52.43 | 52.62 | 51.85 | 52.09 | 255,396 | -0.13(-0.26%) |
Feb 25, 2014 | 52.31 | 52.64 | 52.14 | 52.22 | 57,113 | +0.01(+0.03%) |
Feb 24, 2014 | 52.18 | 52.55 | 51.62 | 52.21 | 45,836 | +0.59(+1.14%) |
Feb 21, 2014 | 51.48 | 51.94 | 51.17 | 51.62 | 31,552 | +0.55(+1.08%) |
Feb 20, 2014 | 50.60 | 51.14 | 49.97 | 51.07 | 92,409 | +0.85(+1.69%) |
Feb 19, 2014 | 50.66 | 50.82 | 50.22 | 50.22 | 58,529 | -0.31(-0.61%) |
Feb 18, 2014 | 49.95 | 50.63 | 49.95 | 50.53 | 9,724 | +0.88(+1.77%) |
Feb 14, 2014 | 49.35 | 49.65 | 49.65 | 49.65 | 14,400 | +0.22(+0.45%) |
Feb 13, 2014 | 48.55 | 49.48 | 48.55 | 49.43 | 11,513 | +0.69(+1.42%) |
Feb 12, 2014 | 49.02 | 49.22 | 48.74 | 48.74 | 66,491 | -0.16(-0.33%) |
Feb 11, 2014 | 48.47 | 48.95 | 48.47 | 48.90 | 19,594 | +0.42(+0.87%) |
Feb 10, 2014 | 48.17 | 48.48 | 48.03 | 48.48 | 12,230 | +0.27(+0.56%) |
Feb 07, 2014 | 47.83 | 48.26 | 47.68 | 48.21 | 19,024 | +0.45(+0.94%) |
Feb 06, 2014 | 47.82 | 48.04 | 47.57 | 47.76 | 15,622 | +0.02(+0.04%) |
Feb 05, 2014 | 47.70 | 47.90 | 47.00 | 47.74 | 11,533 | +0.00(+0.00%) |
Feb 04, 2014 | 47.84 | 47.94 | 47.62 | 47.74 | 10,422 | +0.06(+0.13%) |