Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.36 | 46.47 | 45.88 | 46.28 | 936,545 | -0.07(-0.16%) |
Apr 29, 2014 | 46.78 | 47.01 | 46.05 | 46.35 | 804,295 | -0.29(-0.62%) |
Apr 28, 2014 | 46.45 | 46.75 | 46.25 | 46.64 | 520,403 | +0.36(+0.79%) |
Apr 25, 2014 | 46.11 | 46.40 | 46.03 | 46.28 | 391,699 | +0.17(+0.37%) |
Apr 24, 2014 | 45.89 | 46.13 | 45.55 | 46.11 | 519,114 | +0.43(+0.93%) |
Apr 23, 2014 | 46.11 | 46.13 | 45.50 | 45.68 | 830,659 | -0.43(-0.94%) |
Apr 22, 2014 | 46.15 | 46.27 | 45.59 | 46.11 | 405,153 | -0.01(-0.03%) |
Apr 21, 2014 | 45.84 | 46.15 | 45.62 | 46.13 | 478,684 | +0.30(+0.65%) |
Apr 17, 2014 | 45.97 | 45.83 | 45.83 | 45.83 | 592,753 | -0.26(-0.56%) |
Apr 16, 2014 | 45.96 | 46.21 | 45.71 | 46.09 | 489,230 | +0.32(+0.71%) |
Apr 15, 2014 | 45.40 | 46.05 | 45.28 | 45.76 | 640,340 | +0.42(+0.92%) |
Apr 14, 2014 | 45.42 | 45.79 | 45.11 | 45.34 | 606,172 | +0.04(+0.09%) |
Apr 11, 2014 | 45.46 | 45.90 | 45.19 | 45.30 | 628,732 | -0.37(-0.81%) |
Apr 10, 2014 | 46.22 | 46.52 | 45.51 | 45.67 | 663,713 | -0.50(-1.08%) |
Apr 09, 2014 | 46.32 | 46.56 | 46.01 | 46.17 | 478,519 | -0.14(-0.29%) |
Apr 08, 2014 | 45.92 | 46.41 | 45.75 | 46.31 | 507,910 | +0.29(+0.63%) |
Apr 07, 2014 | 45.73 | 46.35 | 45.69 | 46.02 | 1,006,428 | +0.36(+0.80%) |
Apr 04, 2014 | 45.24 | 45.73 | 45.02 | 45.65 | 769,733 | +0.59(+1.32%) |
Apr 03, 2014 | 45.64 | 45.76 | 44.99 | 45.06 | 725,661 | -0.49(-1.07%) |
Apr 02, 2014 | 45.29 | 45.58 | 45.06 | 45.55 | 641,489 | +0.30(+0.66%) |
Apr 01, 2014 | 45.49 | 45.53 | 44.92 | 45.25 | 651,497 | -0.25(-0.55%) |
Mar 31, 2014 | 45.03 | 45.71 | 44.67 | 45.50 | 578,234 | +0.57(+1.28%) |
Mar 28, 2014 | 45.16 | 45.30 | 44.76 | 44.92 | 683,308 | -0.04(-0.09%) |
Mar 27, 2014 | 44.39 | 45.00 | 44.22 | 44.97 | 423,814 | +0.50(+1.12%) |
Mar 26, 2014 | 45.45 | 45.45 | 44.43 | 44.47 | 574,173 | -0.75(-1.66%) |
Mar 25, 2014 | 44.80 | 45.35 | 44.73 | 45.21 | 558,224 | +0.61(+1.36%) |
Mar 24, 2014 | 44.89 | 44.97 | 44.14 | 44.61 | 443,160 | -0.06(-0.13%) |
Mar 21, 2014 | 44.79 | 45.28 | 44.51 | 44.67 | 1,519,993 | -0.05(-0.10%) |
Mar 20, 2014 | 44.13 | 44.73 | 43.86 | 44.71 | 1,135,467 | +0.62(+1.40%) |
Mar 19, 2014 | 45.14 | 45.50 | 43.92 | 44.10 | 983,178 | -1.02(-2.27%) |
Mar 18, 2014 | 45.02 | 45.22 | 44.70 | 45.12 | 937,975 | +0.13(+0.28%) |
Mar 17, 2014 | 44.81 | 45.15 | 44.61 | 44.99 | 627,236 | +0.23(+0.52%) |
Mar 14, 2014 | 44.43 | 44.99 | 44.43 | 44.76 | 482,336 | +0.33(+0.75%) |
Mar 13, 2014 | 44.43 | 44.58 | 43.92 | 44.43 | 552,367 | +0.05(+0.12%) |
Mar 12, 2014 | 44.25 | 44.51 | 44.09 | 44.37 | 832,049 | +0.06(+0.14%) |
Mar 11, 2014 | 44.04 | 44.34 | 43.84 | 44.31 | 703,751 | +0.35(+0.81%) |
Mar 10, 2014 | 44.39 | 44.49 | 43.84 | 43.96 | 903,298 | -0.54(-1.20%) |
Mar 07, 2014 | 44.37 | 44.56 | 43.88 | 44.49 | 635,803 | +0.08(+0.18%) |
Mar 06, 2014 | 44.78 | 44.93 | 44.06 | 44.41 | 1,004,824 | -0.35(-0.79%) |
Mar 05, 2014 | 44.95 | 45.14 | 44.43 | 44.77 | 627,834 | -0.05(-0.12%) |
Mar 04, 2014 | 44.87 | 45.12 | 44.62 | 44.82 | 840,740 | +0.33(+0.75%) |
Mar 03, 2014 | 44.45 | 44.79 | 44.34 | 44.49 | 634,126 | -0.13(-0.30%) |
Feb 28, 2014 | 43.83 | 44.86 | 43.71 | 44.62 | 1,644,665 | +0.75(+1.71%) |
Feb 27, 2014 | 44.11 | 44.28 | 43.68 | 43.87 | 711,218 | -0.37(-0.85%) |
Feb 26, 2014 | 44.26 | 44.55 | 44.04 | 44.24 | 1,074,678 | +0.19(+0.44%) |
Feb 25, 2014 | 43.69 | 44.27 | 43.58 | 44.05 | 703,810 | +0.39(+0.89%) |
Feb 24, 2014 | 43.80 | 44.14 | 43.62 | 43.66 | 1,069,289 | -0.11(-0.24%) |
Feb 21, 2014 | 43.73 | 43.97 | 43.34 | 43.77 | 1,348,991 | +0.11(+0.26%) |
Feb 20, 2014 | 43.67 | 43.95 | 43.45 | 43.66 | 918,885 | -0.03(-0.06%) |
Feb 19, 2014 | 43.47 | 44.21 | 43.43 | 43.68 | 1,094,373 | -0.03(-0.08%) |
Feb 18, 2014 | 43.48 | 43.78 | 43.24 | 43.72 | 1,273,672 | +0.23(+0.52%) |
Feb 14, 2014 | 43.53 | 43.49 | 43.49 | 43.49 | 858,656 | -0.19(-0.43%) |
Feb 13, 2014 | 43.52 | 43.90 | 43.47 | 43.68 | 1,690,585 | -0.14(-0.32%) |
Feb 12, 2014 | 44.46 | 44.66 | 43.74 | 43.82 | 3,012,530 | -0.64(-1.44%) |
Feb 11, 2014 | 44.31 | 44.98 | 44.18 | 44.46 | 1,151,083 | +0.06(+0.14%) |
Feb 10, 2014 | 43.92 | 44.51 | 43.73 | 44.40 | 943,598 | +0.53(+1.20%) |
Feb 07, 2014 | 43.46 | 43.90 | 43.32 | 43.87 | 1,487,204 | +0.56(+1.28%) |
Feb 06, 2014 | 42.84 | 43.35 | 42.69 | 43.31 | 1,446,645 | +0.83(+1.95%) |
Feb 05, 2014 | 41.90 | 42.49 | 41.69 | 42.49 | 1,590,114 | +0.54(+1.28%) |
Feb 04, 2014 | 41.20 | 42.04 | 40.87 | 41.95 | 1,638,360 | +0.90(+2.20%) |