Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.73 | 47.92 | 47.61 | 47.90 | 886,408 | +0.15(+0.32%) |
Apr 29, 2014 | 47.73 | 47.81 | 47.60 | 47.74 | 738,292 | +0.31(+0.65%) |
Apr 28, 2014 | 47.38 | 47.58 | 47.04 | 47.44 | 1,023,777 | +0.14(+0.29%) |
Apr 25, 2014 | 47.44 | 47.52 | 47.20 | 47.30 | 812,686 | -0.35(-0.73%) |
Apr 24, 2014 | 47.69 | 47.74 | 47.40 | 47.65 | 1,500,214 | +0.03(+0.07%) |
Apr 23, 2014 | 47.74 | 47.74 | 47.56 | 47.61 | 514,528 | -0.14(-0.29%) |
Apr 22, 2014 | 47.69 | 47.83 | 47.61 | 47.75 | 3,270,461 | +0.18(+0.38%) |
Apr 21, 2014 | 47.47 | 47.58 | 47.41 | 47.57 | 244,778 | +0.11(+0.23%) |
Apr 17, 2014 | 47.35 | 47.46 | 47.46 | 47.46 | 359,250 | +0.14(+0.30%) |
Apr 16, 2014 | 46.99 | 47.32 | 46.99 | 47.32 | 1,970,772 | +0.57(+1.22%) |
Apr 15, 2014 | 46.68 | 46.86 | 46.17 | 46.75 | 948,254 | -0.01(-0.02%) |
Apr 14, 2014 | 46.67 | 46.83 | 46.44 | 46.76 | 938,445 | +0.32(+0.68%) |
Apr 11, 2014 | 46.66 | 46.81 | 46.42 | 46.44 | 2,345,841 | -0.36(-0.77%) |
Apr 10, 2014 | 47.57 | 47.66 | 46.76 | 46.80 | 1,546,177 | -0.91(-1.91%) |
Apr 09, 2014 | 47.39 | 47.74 | 47.25 | 47.71 | 1,855,228 | +0.54(+1.14%) |
Apr 08, 2014 | 46.96 | 47.28 | 46.89 | 47.17 | 847,132 | +0.16(+0.35%) |
Apr 07, 2014 | 47.17 | 47.36 | 46.90 | 47.01 | 1,157,439 | -0.33(-0.71%) |
Apr 04, 2014 | 47.83 | 47.97 | 47.27 | 47.35 | 1,469,358 | -0.35(-0.73%) |
Apr 03, 2014 | 47.86 | 47.86 | 47.52 | 47.70 | 819,630 | -0.10(-0.20%) |
Apr 02, 2014 | 47.74 | 47.83 | 47.65 | 47.79 | 1,692,018 | +0.11(+0.24%) |
Apr 01, 2014 | 47.47 | 47.69 | 47.47 | 47.68 | 1,732,830 | +0.34(+0.72%) |
Mar 31, 2014 | 47.32 | 47.42 | 47.24 | 47.34 | 1,507,560 | +0.34(+0.73%) |
Mar 28, 2014 | 46.88 | 47.15 | 46.88 | 47.00 | 1,647,278 | +0.33(+0.70%) |
Mar 27, 2014 | 46.61 | 46.76 | 46.46 | 46.67 | 3,626,385 | +0.13(+0.28%) |
Mar 26, 2014 | 46.94 | 47.00 | 46.54 | 46.54 | 938,594 | -0.15(-0.33%) |
Mar 25, 2014 | 46.70 | 46.77 | 46.45 | 46.69 | 1,558,038 | +0.36(+0.77%) |
Mar 24, 2014 | 46.51 | 46.64 | 46.14 | 46.34 | 2,254,046 | -0.06(-0.12%) |
Mar 21, 2014 | 46.65 | 46.86 | 46.34 | 46.39 | 890,165 | -0.11(-0.23%) |
Mar 20, 2014 | 46.20 | 46.54 | 46.08 | 46.50 | 941,667 | +0.11(+0.23%) |
Mar 19, 2014 | 46.78 | 46.88 | 46.13 | 46.39 | 817,479 | -0.44(-0.94%) |
Mar 18, 2014 | 46.55 | 46.89 | 46.55 | 46.83 | 892,083 | +0.31(+0.67%) |
Mar 17, 2014 | 46.30 | 46.60 | 46.25 | 46.52 | 831,733 | +0.51(+1.11%) |
Mar 14, 2014 | 45.96 | 46.30 | 45.96 | 46.01 | 4,572,466 | -0.15(-0.32%) |
Mar 13, 2014 | 46.88 | 46.98 | 46.04 | 46.16 | 1,040,775 | -0.66(-1.41%) |
Mar 12, 2014 | 46.62 | 46.82 | 46.47 | 46.82 | 633,789 | -0.07(-0.14%) |
Mar 11, 2014 | 47.25 | 47.29 | 46.79 | 46.88 | 792,742 | -0.26(-0.55%) |
Mar 10, 2014 | 47.06 | 47.17 | 46.88 | 47.14 | 1,180,103 | -0.16(-0.34%) |
Mar 07, 2014 | 47.61 | 47.61 | 47.13 | 47.30 | 912,933 | -0.16(-0.34%) |
Mar 06, 2014 | 47.39 | 47.59 | 47.39 | 47.47 | 1,058,797 | +0.31(+0.66%) |
Mar 05, 2014 | 47.19 | 47.27 | 47.12 | 47.16 | 3,751,920 | -0.04(-0.09%) |
Mar 04, 2014 | 47.04 | 47.26 | 47.04 | 47.20 | 736,888 | +0.77(+1.67%) |
Mar 03, 2014 | 46.54 | 46.63 | 46.21 | 46.43 | 1,806,572 | -0.64(-1.37%) |
Feb 28, 2014 | 46.97 | 47.29 | 46.83 | 47.07 | 1,759,889 | +0.10(+0.21%) |
Feb 27, 2014 | 46.59 | 47.00 | 46.59 | 46.97 | 1,444,367 | +0.26(+0.56%) |
Feb 26, 2014 | 46.87 | 46.91 | 46.60 | 46.71 | 1,291,246 | -0.06(-0.12%) |
Feb 25, 2014 | 46.90 | 47.02 | 46.72 | 46.77 | 1,578,094 | -0.14(-0.30%) |
Feb 24, 2014 | 46.78 | 47.16 | 46.58 | 46.91 | 1,910,342 | +0.33(+0.70%) |
Feb 21, 2014 | 46.60 | 46.78 | 46.57 | 46.58 | 1,385,340 | +0.03(+0.07%) |
Feb 20, 2014 | 46.23 | 46.61 | 46.20 | 46.55 | 1,455,952 | +0.21(+0.46%) |
Feb 19, 2014 | 46.57 | 46.73 | 46.30 | 46.34 | 1,781,054 | -0.28(-0.61%) |
Feb 18, 2014 | 46.61 | 46.70 | 46.47 | 46.62 | 621,124 | +0.18(+0.39%) |
Feb 14, 2014 | 46.15 | 46.44 | 46.44 | 46.44 | 4,615,964 | +0.19(+0.40%) |
Feb 13, 2014 | 45.77 | 46.28 | 45.67 | 46.25 | 647,669 | +0.20(+0.42%) |
Feb 12, 2014 | 46.09 | 46.23 | 45.95 | 46.06 | 976,086 | +0.07(+0.16%) |
Feb 11, 2014 | 45.45 | 46.08 | 45.45 | 45.99 | 1,460,664 | +0.62(+1.36%) |
Feb 10, 2014 | 45.38 | 45.38 | 45.23 | 45.37 | 808,339 | -0.06(-0.13%) |
Feb 07, 2014 | 45.17 | 45.47 | 44.99 | 45.42 | 1,758,331 | +0.52(+1.16%) |
Feb 06, 2014 | 44.32 | 44.90 | 44.30 | 44.90 | 1,653,256 | +0.73(+1.66%) |
Feb 05, 2014 | 44.04 | 44.25 | 43.88 | 44.17 | 1,493,389 | -0.03(-0.07%) |
Feb 04, 2014 | 44.15 | 44.25 | 43.94 | 44.20 | 1,975,795 | +0.42(+0.95%) |