Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.86 | 46.09 | 45.86 | 46.07 | 6,093 | -0.01(-0.02%) |
Apr 29, 2014 | 45.54 | 46.08 | 45.54 | 46.08 | 5,838 | +1.07(+2.38%) |
Apr 28, 2014 | 45.62 | 45.63 | 44.93 | 45.01 | 6,054 | -0.76(-1.65%) |
Apr 25, 2014 | 46.02 | 46.02 | 45.63 | 45.77 | 16,482 | -0.58(-1.25%) |
Apr 24, 2014 | 46.17 | 46.67 | 46.17 | 46.35 | 2,914 | -0.45(-0.96%) |
Apr 23, 2014 | 46.60 | 46.93 | 46.60 | 46.80 | 5,413 | +0.06(+0.12%) |
Apr 22, 2014 | 46.82 | 47.02 | 46.74 | 46.74 | 6,568 | +0.26(+0.56%) |
Apr 21, 2014 | 46.67 | 46.69 | 46.30 | 46.48 | 6,988 | -0.07(-0.15%) |
Apr 17, 2014 | 46.32 | 46.55 | 46.55 | 46.55 | 6,535 | +0.62(+1.34%) |
Apr 16, 2014 | 45.35 | 45.94 | 45.35 | 45.94 | 2,744 | +0.86(+1.91%) |
Apr 15, 2014 | 45.05 | 45.08 | 44.34 | 45.08 | 11,522 | +0.64(+1.44%) |
Apr 14, 2014 | 44.39 | 44.87 | 44.39 | 44.44 | 7,692 | +0.16(+0.35%) |
Apr 11, 2014 | 44.12 | 44.72 | 43.75 | 44.28 | 17,411 | -0.63(-1.41%) |
Apr 10, 2014 | 45.94 | 45.94 | 44.80 | 44.91 | 6,228 | -1.03(-2.24%) |
Apr 09, 2014 | 45.31 | 45.95 | 45.31 | 45.94 | 12,435 | +0.81(+1.80%) |
Apr 08, 2014 | 44.98 | 45.24 | 44.98 | 45.13 | 14,252 | -0.32(-0.71%) |
Apr 07, 2014 | 45.90 | 45.90 | 45.33 | 45.45 | 16,038 | -0.82(-1.78%) |
Apr 04, 2014 | 47.73 | 47.73 | 46.27 | 46.27 | 9,376 | -1.15(-2.42%) |
Apr 03, 2014 | 47.75 | 47.75 | 47.34 | 47.42 | 5,110 | -0.07(-0.14%) |
Apr 02, 2014 | 47.55 | 47.64 | 47.48 | 47.49 | 5,607 | +0.17(+0.37%) |
Apr 01, 2014 | 47.23 | 47.34 | 47.02 | 47.32 | 3,503 | +0.39(+0.84%) |
Mar 31, 2014 | 45.74 | 46.97 | 45.74 | 46.92 | 8,570 | +1.05(+2.29%) |
Mar 28, 2014 | 46.42 | 46.43 | 45.87 | 45.87 | 6,770 | +0.13(+0.29%) |
Mar 27, 2014 | 46.05 | 46.09 | 45.68 | 45.74 | 14,474 | -0.41(-0.89%) |
Mar 26, 2014 | 47.24 | 47.24 | 46.15 | 46.15 | 11,988 | -0.59(-1.27%) |
Mar 25, 2014 | 46.90 | 46.91 | 46.59 | 46.74 | 13,256 | +0.16(+0.35%) |
Mar 24, 2014 | 47.00 | 47.00 | 46.05 | 46.58 | 14,618 | -0.43(-0.92%) |
Mar 21, 2014 | 47.09 | 47.25 | 46.99 | 47.01 | 5,938 | +0.09(+0.19%) |
Mar 20, 2014 | 47.21 | 47.34 | 46.92 | 46.92 | 7,372 | -0.21(-0.46%) |
Mar 19, 2014 | 47.49 | 47.49 | 46.84 | 47.13 | 12,378 | -0.39(-0.82%) |
Mar 18, 2014 | 47.27 | 47.55 | 47.27 | 47.52 | 12,088 | +0.38(+0.81%) |
Mar 17, 2014 | 46.90 | 47.34 | 46.90 | 47.14 | 9,609 | +0.34(+0.72%) |
Mar 14, 2014 | 46.81 | 47.07 | 46.77 | 46.81 | 9,463 | +0.31(+0.66%) |
Mar 13, 2014 | 47.55 | 47.60 | 46.50 | 46.50 | 9,988 | -0.72(-1.52%) |
Mar 12, 2014 | 47.19 | 47.34 | 47.01 | 47.21 | 11,008 | -0.16(-0.34%) |
Mar 11, 2014 | 47.84 | 47.90 | 47.26 | 47.38 | 10,234 | -0.67(-1.39%) |
Mar 10, 2014 | 48.06 | 48.12 | 47.84 | 48.05 | 10,293 | -0.22(-0.47%) |
Mar 07, 2014 | 48.55 | 48.58 | 48.26 | 48.27 | 10,154 | -0.04(-0.09%) |
Mar 06, 2014 | 48.57 | 48.57 | 48.27 | 48.31 | 13,694 | +0.00(+0.01%) |
Mar 05, 2014 | 48.79 | 48.79 | 48.31 | 48.31 | 13,424 | -0.36(-0.73%) |
Mar 04, 2014 | 47.63 | 48.86 | 47.63 | 48.66 | 19,524 | +0.94(+1.96%) |
Mar 03, 2014 | 46.87 | 47.73 | 46.86 | 47.73 | 11,526 | +0.45(+0.95%) |
Feb 28, 2014 | 47.59 | 47.82 | 47.28 | 47.28 | 21,184 | -0.10(-0.20%) |
Feb 27, 2014 | 47.11 | 47.47 | 47.08 | 47.38 | 8,311 | +0.58(+1.23%) |
Feb 26, 2014 | 47.27 | 47.38 | 46.65 | 46.80 | 16,393 | -0.32(-0.69%) |
Feb 25, 2014 | 47.84 | 47.84 | 47.06 | 47.12 | 19,794 | -0.58(-1.21%) |
Feb 24, 2014 | 47.82 | 47.95 | 47.19 | 47.70 | 16,685 | +0.51(+1.09%) |
Feb 21, 2014 | 47.09 | 47.32 | 47.09 | 47.19 | 9,559 | -0.04(-0.08%) |
Feb 20, 2014 | 46.54 | 47.22 | 46.54 | 47.22 | 5,991 | +0.69(+1.47%) |
Feb 19, 2014 | 47.16 | 47.16 | 46.54 | 46.54 | 8,330 | -0.37(-0.80%) |
Feb 18, 2014 | 46.36 | 46.93 | 46.36 | 46.91 | 14,469 | +0.50(+1.07%) |
Feb 14, 2014 | 45.87 | 46.42 | 46.42 | 46.42 | 14,814 | +0.19(+0.41%) |
Feb 13, 2014 | 46.04 | 46.23 | 45.34 | 46.23 | 16,445 | +0.36(+0.78%) |
Feb 12, 2014 | 45.64 | 45.87 | 45.64 | 45.87 | 9,725 | +0.31(+0.68%) |
Feb 11, 2014 | 45.14 | 45.56 | 44.94 | 45.56 | 13,069 | +0.60(+1.34%) |
Feb 10, 2014 | 45.26 | 45.26 | 44.87 | 44.96 | 7,655 | -0.21(-0.47%) |
Feb 07, 2014 | 45.09 | 45.28 | 45.08 | 45.17 | 9,539 | +0.79(+1.78%) |
Feb 06, 2014 | 44.30 | 44.47 | 44.23 | 44.38 | 6,662 | +0.05(+0.12%) |
Feb 05, 2014 | 44.11 | 44.49 | 43.75 | 44.33 | 11,984 | -0.15(-0.33%) |
Feb 04, 2014 | 44.08 | 44.49 | 43.66 | 44.47 | 37,540 | +0.17(+0.38%) |