Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.40 | 48.02 | 47.11 | 48.02 | 1,623,779 | +0.45(+0.95%) |
Apr 29, 2014 | 46.80 | 47.59 | 46.50 | 47.57 | 1,883,397 | +0.95(+2.04%) |
Apr 28, 2014 | 47.79 | 48.22 | 46.07 | 46.62 | 3,470,076 | -0.38(-0.81%) |
Apr 25, 2014 | 47.63 | 48.08 | 46.93 | 47.00 | 2,368,758 | -0.72(-1.51%) |
Apr 24, 2014 | 48.73 | 48.90 | 47.22 | 47.72 | 2,239,524 | -0.51(-1.06%) |
Apr 23, 2014 | 48.65 | 48.95 | 47.93 | 48.23 | 1,619,330 | -0.78(-1.59%) |
Apr 22, 2014 | 48.40 | 49.38 | 48.23 | 49.01 | 1,737,824 | +0.61(+1.26%) |
Apr 21, 2014 | 48.64 | 48.87 | 48.06 | 48.40 | 3,048,501 | -0.09(-0.19%) |
Apr 17, 2014 | 47.39 | 48.49 | 48.49 | 48.49 | 3,302,900 | +0.94(+1.98%) |
Apr 16, 2014 | 47.26 | 47.63 | 46.63 | 47.55 | 2,043,218 | +0.73(+1.56%) |
Apr 15, 2014 | 46.09 | 46.88 | 45.22 | 46.82 | 3,221,762 | +0.99(+2.16%) |
Apr 14, 2014 | 45.74 | 46.34 | 45.27 | 45.83 | 2,463,048 | +0.64(+1.42%) |
Apr 11, 2014 | 45.34 | 45.81 | 44.76 | 45.19 | 8,206,720 | -0.78(-1.70%) |
Apr 10, 2014 | 48.44 | 48.44 | 45.89 | 45.97 | 4,294,721 | -2.52(-5.20%) |
Apr 09, 2014 | 47.48 | 48.59 | 47.22 | 48.49 | 3,072,885 | +1.34(+2.84%) |
Apr 08, 2014 | 46.68 | 47.44 | 46.27 | 47.15 | 3,127,494 | +0.56(+1.20%) |
Apr 07, 2014 | 47.08 | 47.50 | 46.19 | 46.59 | 2,269,221 | -0.73(-1.54%) |
Apr 04, 2014 | 48.85 | 49.14 | 46.54 | 47.32 | 5,314,457 | -0.99(-2.05%) |
Apr 03, 2014 | 49.71 | 49.90 | 48.18 | 48.31 | 2,873,916 | -1.27(-2.56%) |
Apr 02, 2014 | 50.10 | 50.29 | 49.43 | 49.58 | 2,067,927 | -0.49(-0.98%) |
Apr 01, 2014 | 48.86 | 50.12 | 48.48 | 50.07 | 2,833,468 | +0.89(+1.81%) |
Mar 31, 2014 | 48.78 | 49.70 | 48.69 | 49.18 | 2,895,775 | +0.84(+1.74%) |
Mar 28, 2014 | 48.44 | 48.96 | 47.92 | 48.34 | 2,210,582 | +0.06(+0.12%) |
Mar 27, 2014 | 48.60 | 48.60 | 47.91 | 48.28 | 4,601,481 | -0.40(-0.82%) |
Mar 26, 2014 | 49.85 | 50.30 | 48.63 | 48.68 | 2,966,567 | -1.10(-2.21%) |
Mar 25, 2014 | 49.87 | 50.75 | 49.46 | 49.78 | 2,551,638 | +0.04(+0.08%) |
Mar 24, 2014 | 50.11 | 50.49 | 49.14 | 49.74 | 2,705,318 | -0.30(-0.60%) |
Mar 21, 2014 | 52.07 | 52.07 | 50.04 | 50.04 | 3,862,729 | -1.57(-3.04%) |
Mar 20, 2014 | 50.91 | 51.79 | 50.78 | 51.61 | 2,714,664 | +0.56(+1.10%) |
Mar 19, 2014 | 52.66 | 52.90 | 50.86 | 51.05 | 3,825,322 | -1.38(-2.63%) |
Mar 18, 2014 | 51.38 | 52.47 | 51.30 | 52.43 | 1,680,849 | +1.15(+2.24%) |
Mar 17, 2014 | 50.88 | 51.74 | 50.69 | 51.28 | 1,955,189 | +0.81(+1.60%) |
Mar 14, 2014 | 50.52 | 51.03 | 50.32 | 50.47 | 2,811,716 | +0.00(+0.00%) |
Mar 13, 2014 | 52.62 | 52.73 | 50.13 | 50.47 | 4,004,555 | -1.87(-3.57%) |
Mar 12, 2014 | 52.59 | 52.61 | 51.63 | 52.34 | 1,981,936 | -0.47(-0.89%) |
Mar 11, 2014 | 52.66 | 53.26 | 52.52 | 52.81 | 2,126,520 | +0.22(+0.42%) |
Mar 10, 2014 | 53.61 | 53.65 | 52.57 | 52.59 | 1,839,093 | -1.02(-1.90%) |
Mar 07, 2014 | 53.68 | 53.92 | 53.25 | 53.61 | 1,477,894 | -0.13(-0.24%) |
Mar 06, 2014 | 53.60 | 53.94 | 53.42 | 53.74 | 2,273,807 | +0.30(+0.56%) |
Mar 05, 2014 | 53.15 | 53.70 | 52.99 | 53.44 | 2,128,274 | -0.06(-0.11%) |
Mar 04, 2014 | 52.32 | 53.53 | 52.05 | 53.50 | 3,840,323 | +1.83(+3.54%) |
Mar 03, 2014 | 51.32 | 51.72 | 50.59 | 51.67 | 6,328,677 | -0.81(-1.54%) |
Feb 28, 2014 | 54.10 | 54.16 | 51.89 | 52.48 | 6,954,041 | -1.80(-3.32%) |
Feb 27, 2014 | 57.20 | 58.68 | 53.72 | 54.28 | 11,608,249 | -0.44(-0.80%) |
Feb 26, 2014 | 54.82 | 55.03 | 53.89 | 54.72 | 3,808,870 | +0.06(+0.11%) |
Feb 25, 2014 | 54.45 | 54.77 | 54.03 | 54.66 | 2,481,151 | +0.19(+0.35%) |
Feb 24, 2014 | 55.37 | 55.91 | 54.45 | 54.47 | 4,212,879 | -0.93(-1.68%) |
Feb 21, 2014 | 55.10 | 55.55 | 54.62 | 55.40 | 2,534,750 | +0.50(+0.91%) |
Feb 20, 2014 | 54.37 | 54.98 | 53.60 | 54.90 | 1,846,818 | +0.43(+0.79%) |
Feb 19, 2014 | 54.52 | 55.17 | 54.37 | 54.47 | 2,309,268 | -0.05(-0.09%) |
Feb 18, 2014 | 54.17 | 54.86 | 53.80 | 54.52 | 2,750,707 | +0.35(+0.65%) |
Feb 14, 2014 | 53.94 | 54.17 | 54.17 | 54.17 | 3,345,400 | +0.04(+0.07%) |
Feb 13, 2014 | 53.51 | 54.49 | 53.39 | 54.13 | 3,033,103 | +0.36(+0.67%) |
Feb 12, 2014 | 52.93 | 53.88 | 52.76 | 53.77 | 3,001,462 | +0.85(+1.61%) |
Feb 11, 2014 | 52.55 | 53.09 | 52.30 | 52.92 | 1,960,897 | +0.64(+1.22%) |
Feb 10, 2014 | 51.84 | 52.49 | 51.75 | 52.28 | 2,339,813 | +0.29(+0.56%) |
Feb 07, 2014 | 51.05 | 52.19 | 50.82 | 51.99 | 2,650,430 | +1.03(+2.02%) |
Feb 06, 2014 | 49.89 | 51.11 | 49.70 | 50.96 | 1,826,792 | +1.00(+2.00%) |
Feb 05, 2014 | 49.87 | 50.11 | 49.37 | 49.96 | 1,697,707 | -0.16(-0.32%) |
Feb 04, 2014 | 49.79 | 50.38 | 49.63 | 50.12 | 2,032,323 | +0.79(+1.60%) |