Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.44 | 41.86 | 40.49 | 41.81 | 2,219,651 | +0.16(+0.37%) |
Apr 29, 2014 | 40.41 | 42.03 | 40.14 | 41.65 | 3,488,594 | +1.53(+3.80%) |
Apr 28, 2014 | 40.57 | 41.37 | 38.73 | 40.13 | 4,080,348 | -0.27(-0.66%) |
Apr 25, 2014 | 41.47 | 41.80 | 40.18 | 40.39 | 3,155,457 | -1.65(-3.92%) |
Apr 24, 2014 | 42.76 | 42.86 | 40.70 | 42.04 | 2,869,954 | -0.30(-0.71%) |
Apr 23, 2014 | 43.63 | 43.63 | 42.09 | 42.34 | 2,430,350 | -1.21(-2.77%) |
Apr 22, 2014 | 42.14 | 43.88 | 42.07 | 43.55 | 2,975,304 | +1.83(+4.37%) |
Apr 21, 2014 | 40.97 | 41.79 | 40.50 | 41.73 | 2,916,911 | +1.00(+2.46%) |
Apr 17, 2014 | 40.92 | 40.72 | 40.72 | 40.72 | 7,934,472 | -0.28(-0.67%) |
Apr 16, 2014 | 40.44 | 41.18 | 39.75 | 41.00 | 3,658,463 | +1.15(+2.89%) |
Apr 15, 2014 | 39.98 | 40.69 | 37.45 | 39.85 | 5,778,836 | +0.07(+0.18%) |
Apr 14, 2014 | 41.10 | 41.53 | 38.67 | 39.78 | 4,305,807 | -0.69(-1.71%) |
Apr 11, 2014 | 41.58 | 42.61 | 40.22 | 40.47 | 4,240,995 | -1.69(-4.00%) |
Apr 10, 2014 | 45.04 | 45.22 | 41.70 | 42.15 | 4,720,023 | -2.91(-6.46%) |
Apr 09, 2014 | 43.87 | 45.12 | 43.56 | 45.06 | 2,174,529 | +1.67(+3.84%) |
Apr 08, 2014 | 43.58 | 44.06 | 42.30 | 43.40 | 3,617,035 | +0.13(+0.30%) |
Apr 07, 2014 | 42.75 | 44.33 | 42.14 | 43.27 | 4,622,688 | -0.08(-0.18%) |
Apr 04, 2014 | 45.47 | 45.63 | 42.49 | 43.35 | 6,985,827 | -1.86(-4.11%) |
Apr 03, 2014 | 47.03 | 47.07 | 44.69 | 45.20 | 2,930,850 | -1.70(-3.62%) |
Apr 02, 2014 | 47.84 | 48.06 | 46.39 | 46.90 | 3,450,513 | -0.34(-0.73%) |
Apr 01, 2014 | 46.69 | 47.80 | 46.39 | 47.25 | 2,847,878 | +0.97(+2.10%) |
Mar 31, 2014 | 44.98 | 46.32 | 44.88 | 46.28 | 2,533,867 | +1.55(+3.46%) |
Mar 28, 2014 | 46.64 | 46.82 | 44.32 | 44.73 | 4,061,166 | -1.68(-3.62%) |
Mar 27, 2014 | 45.94 | 46.73 | 44.57 | 46.41 | 3,728,915 | +0.42(+0.90%) |
Mar 26, 2014 | 47.57 | 48.19 | 45.93 | 45.99 | 3,701,593 | -1.52(-3.20%) |
Mar 25, 2014 | 48.14 | 48.94 | 46.46 | 47.51 | 3,729,310 | -0.23(-0.49%) |
Mar 24, 2014 | 49.75 | 49.98 | 46.32 | 47.74 | 4,896,444 | -2.00(-4.02%) |
Mar 21, 2014 | 52.28 | 52.45 | 49.49 | 49.74 | 4,785,149 | -2.17(-4.18%) |
Mar 20, 2014 | 52.31 | 52.68 | 51.74 | 51.91 | 1,219,292 | -0.64(-1.23%) |
Mar 19, 2014 | 53.01 | 53.24 | 52.12 | 52.56 | 1,169,840 | -0.22(-0.42%) |
Mar 18, 2014 | 51.26 | 52.83 | 51.03 | 52.78 | 1,247,156 | +1.81(+3.55%) |
Mar 17, 2014 | 51.90 | 52.19 | 50.77 | 50.97 | 1,393,119 | -0.32(-0.63%) |
Mar 14, 2014 | 51.09 | 51.71 | 50.48 | 51.29 | 3,023,581 | +0.21(+0.41%) |
Mar 13, 2014 | 52.41 | 52.70 | 50.54 | 51.09 | 1,976,751 | -0.98(-1.89%) |
Mar 12, 2014 | 51.11 | 52.29 | 50.85 | 52.07 | 1,371,701 | +0.27(+0.52%) |
Mar 11, 2014 | 52.41 | 53.27 | 51.56 | 51.80 | 1,337,706 | -0.53(-1.01%) |
Mar 10, 2014 | 52.14 | 52.40 | 51.12 | 52.33 | 1,966,403 | +0.19(+0.37%) |
Mar 07, 2014 | 52.88 | 52.90 | 50.91 | 52.13 | 4,061,186 | -0.25(-0.47%) |
Mar 06, 2014 | 54.59 | 54.59 | 52.25 | 52.38 | 2,187,991 | -1.70(-3.14%) |
Mar 05, 2014 | 54.47 | 54.47 | 53.86 | 54.08 | 1,510,113 | -0.19(-0.36%) |
Mar 04, 2014 | 53.92 | 54.61 | 53.92 | 54.27 | 1,356,931 | +1.34(+2.54%) |
Mar 03, 2014 | 52.21 | 53.08 | 51.69 | 52.93 | 2,253,950 | -0.13(-0.25%) |
Feb 28, 2014 | 55.42 | 55.53 | 52.08 | 53.06 | 3,960,442 | -2.25(-4.07%) |
Feb 27, 2014 | 55.05 | 55.52 | 54.16 | 55.31 | 769,476 | +0.21(+0.38%) |
Feb 26, 2014 | 55.50 | 55.92 | 54.73 | 55.10 | 1,418,404 | -0.16(-0.29%) |
Feb 25, 2014 | 55.06 | 55.70 | 54.46 | 55.26 | 1,474,604 | +1.29(+2.40%) |
Feb 24, 2014 | 53.65 | 54.42 | 53.28 | 53.97 | 1,430,039 | +0.69(+1.29%) |
Feb 21, 2014 | 52.63 | 53.79 | 52.40 | 53.28 | 2,112,782 | +1.08(+2.07%) |
Feb 20, 2014 | 50.99 | 52.34 | 50.64 | 52.20 | 1,149,187 | +1.35(+2.66%) |
Feb 19, 2014 | 51.84 | 51.88 | 50.76 | 50.84 | 1,141,597 | -0.85(-1.65%) |
Feb 18, 2014 | 50.88 | 51.72 | 50.69 | 51.70 | 1,044,768 | +1.31(+2.60%) |
Feb 14, 2014 | 51.43 | 50.39 | 50.39 | 50.39 | 6,719,015 | -0.88(-1.72%) |
Feb 13, 2014 | 50.24 | 51.29 | 49.99 | 51.27 | 822,628 | +0.58(+1.14%) |
Feb 12, 2014 | 50.89 | 51.20 | 50.50 | 50.69 | 860,676 | +0.12(+0.24%) |
Feb 11, 2014 | 50.26 | 50.76 | 49.68 | 50.57 | 1,276,029 | +0.70(+1.41%) |
Feb 10, 2014 | 48.72 | 49.95 | 48.72 | 49.86 | 1,183,480 | +1.38(+2.84%) |
Feb 07, 2014 | 46.26 | 48.61 | 46.17 | 48.49 | 1,086,193 | +2.59(+5.65%) |
Feb 06, 2014 | 46.51 | 46.52 | 45.70 | 45.89 | 737,468 | -0.30(-0.65%) |
Feb 05, 2014 | 47.16 | 47.25 | 45.09 | 46.20 | 1,024,633 | -0.92(-1.95%) |
Feb 04, 2014 | 46.72 | 47.59 | 46.62 | 47.11 | 942,973 | +0.65(+1.41%) |