Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.97 | 47.16 | 46.92 | 47.11 | 705,729 | +0.09(+0.19%) |
Apr 29, 2014 | 47.10 | 47.13 | 46.97 | 47.03 | 695,972 | +0.09(+0.20%) |
Apr 28, 2014 | 46.78 | 47.00 | 46.51 | 46.93 | 543,770 | +0.40(+0.86%) |
Apr 25, 2014 | 46.57 | 46.66 | 46.40 | 46.53 | 573,180 | -0.11(-0.24%) |
Apr 24, 2014 | 46.73 | 46.78 | 46.49 | 46.64 | 718,289 | +0.20(+0.43%) |
Apr 23, 2014 | 46.54 | 46.57 | 46.44 | 46.44 | 435,358 | -0.10(-0.22%) |
Apr 22, 2014 | 46.50 | 46.66 | 46.42 | 46.54 | 513,613 | +0.11(+0.24%) |
Apr 21, 2014 | 46.35 | 46.45 | 46.27 | 46.43 | 792,460 | +0.12(+0.27%) |
Apr 17, 2014 | 46.18 | 46.31 | 46.31 | 46.31 | 475,232 | +0.12(+0.27%) |
Apr 16, 2014 | 46.03 | 46.19 | 45.90 | 46.19 | 489,831 | +0.42(+0.93%) |
Apr 15, 2014 | 45.59 | 45.79 | 45.28 | 45.76 | 734,160 | +0.28(+0.61%) |
Apr 14, 2014 | 45.52 | 45.55 | 45.15 | 45.48 | 525,534 | +0.26(+0.58%) |
Apr 11, 2014 | 45.29 | 45.50 | 45.18 | 45.22 | 834,130 | -0.29(-0.64%) |
Apr 10, 2014 | 46.29 | 46.29 | 45.46 | 45.51 | 705,717 | -0.74(-1.60%) |
Apr 09, 2014 | 46.03 | 46.25 | 45.88 | 46.25 | 588,492 | +0.33(+0.72%) |
Apr 08, 2014 | 45.74 | 46.00 | 45.62 | 45.92 | 577,742 | +0.18(+0.38%) |
Apr 07, 2014 | 46.03 | 46.10 | 45.75 | 45.75 | 726,350 | -0.36(-0.78%) |
Apr 04, 2014 | 46.70 | 46.72 | 46.05 | 46.10 | 827,975 | -0.38(-0.82%) |
Apr 03, 2014 | 46.54 | 46.57 | 46.38 | 46.48 | 576,411 | +0.01(+0.02%) |
Apr 02, 2014 | 46.37 | 46.51 | 46.24 | 46.48 | 457,908 | +0.18(+0.38%) |
Apr 01, 2014 | 46.29 | 46.32 | 46.11 | 46.30 | 440,967 | +0.16(+0.35%) |
Mar 31, 2014 | 46.12 | 46.21 | 46.04 | 46.14 | 1,188,357 | +0.34(+0.73%) |
Mar 28, 2014 | 45.67 | 45.97 | 45.67 | 45.81 | 776,485 | +0.23(+0.51%) |
Mar 27, 2014 | 45.56 | 45.67 | 45.45 | 45.57 | 705,339 | +0.04(+0.08%) |
Mar 26, 2014 | 45.95 | 45.95 | 45.53 | 45.53 | 523,628 | -0.20(-0.43%) |
Mar 25, 2014 | 45.62 | 45.77 | 45.51 | 45.73 | 635,721 | +0.32(+0.71%) |
Mar 24, 2014 | 45.53 | 45.65 | 45.24 | 45.41 | 1,235,582 | -0.01(-0.03%) |
Mar 21, 2014 | 45.71 | 45.84 | 45.39 | 45.42 | 663,598 | -0.02(-0.04%) |
Mar 20, 2014 | 45.04 | 45.46 | 44.96 | 45.44 | 576,675 | +0.33(+0.74%) |
Mar 19, 2014 | 45.52 | 45.52 | 44.84 | 45.11 | 680,866 | -0.33(-0.72%) |
Mar 18, 2014 | 45.25 | 45.50 | 45.18 | 45.44 | 539,564 | +0.30(+0.66%) |
Mar 17, 2014 | 44.98 | 45.21 | 44.94 | 45.14 | 1,036,031 | +0.40(+0.89%) |
Mar 14, 2014 | 44.76 | 44.98 | 44.71 | 44.74 | 635,580 | -0.07(-0.16%) |
Mar 13, 2014 | 45.31 | 45.34 | 44.71 | 44.81 | 704,585 | -0.36(-0.79%) |
Mar 12, 2014 | 44.94 | 45.20 | 44.91 | 45.17 | 646,884 | +0.05(+0.11%) |
Mar 11, 2014 | 45.36 | 45.42 | 45.03 | 45.12 | 448,561 | -0.23(-0.51%) |
Mar 10, 2014 | 45.32 | 45.37 | 45.13 | 45.35 | 644,897 | -0.04(-0.08%) |
Mar 07, 2014 | 45.48 | 45.48 | 45.21 | 45.39 | 770,077 | +0.07(+0.16%) |
Mar 06, 2014 | 45.37 | 45.41 | 45.26 | 45.32 | 612,644 | +0.08(+0.18%) |
Mar 05, 2014 | 45.32 | 45.32 | 45.18 | 45.24 | 513,128 | -0.12(-0.26%) |
Mar 04, 2014 | 45.15 | 45.42 | 45.12 | 45.35 | 574,003 | +0.62(+1.40%) |
Mar 03, 2014 | 44.69 | 44.83 | 44.46 | 44.73 | 1,083,996 | -0.30(-0.66%) |
Feb 28, 2014 | 44.87 | 45.23 | 44.79 | 45.02 | 757,274 | +0.14(+0.31%) |
Feb 27, 2014 | 44.57 | 44.89 | 44.55 | 44.89 | 555,126 | +0.22(+0.49%) |
Feb 26, 2014 | 44.77 | 44.81 | 44.56 | 44.67 | 613,493 | +0.00(+0.00%) |
Feb 25, 2014 | 44.72 | 44.89 | 44.59 | 44.67 | 872,045 | -0.05(-0.11%) |
Feb 24, 2014 | 44.67 | 45.01 | 44.53 | 44.72 | 839,997 | +0.18(+0.41%) |
Feb 21, 2014 | 44.71 | 44.78 | 44.51 | 44.53 | 523,132 | -0.08(-0.17%) |
Feb 20, 2014 | 44.30 | 44.71 | 44.25 | 44.61 | 482,433 | +0.33(+0.74%) |
Feb 19, 2014 | 44.49 | 44.76 | 44.26 | 44.28 | 736,936 | -0.30(-0.67%) |
Feb 18, 2014 | 44.71 | 44.71 | 44.50 | 44.58 | 669,064 | -0.05(-0.11%) |
Feb 14, 2014 | 44.33 | 44.63 | 44.63 | 44.63 | 827,730 | +0.31(+0.69%) |
Feb 13, 2014 | 43.83 | 44.34 | 43.78 | 44.33 | 737,485 | +0.22(+0.49%) |
Feb 12, 2014 | 44.20 | 44.32 | 44.02 | 44.11 | 688,705 | -0.01(-0.03%) |
Feb 11, 2014 | 43.73 | 44.22 | 43.65 | 44.12 | 1,005,812 | +0.49(+1.12%) |
Feb 10, 2014 | 43.64 | 43.64 | 43.46 | 43.64 | 1,251,197 | +0.09(+0.20%) |
Feb 07, 2014 | 43.29 | 43.58 | 43.14 | 43.55 | 920,237 | +0.49(+1.15%) |
Feb 06, 2014 | 42.75 | 43.09 | 42.71 | 43.06 | 846,384 | +0.44(+1.02%) |
Feb 05, 2014 | 42.61 | 42.72 | 42.38 | 42.62 | 1,162,161 | -0.08(-0.19%) |
Feb 04, 2014 | 42.66 | 42.77 | 42.50 | 42.70 | 1,439,597 | +0.23(+0.53%) |