Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.97 | 46.08 | 45.95 | 46.05 | 10,440 | +0.09(+0.20%) |
Apr 29, 2014 | 45.94 | 46.00 | 45.92 | 45.96 | 25,866 | +0.05(+0.10%) |
Apr 28, 2014 | 46.01 | 46.01 | 45.90 | 45.91 | 7,679 | -0.10(-0.21%) |
Apr 25, 2014 | 46.00 | 46.01 | 45.92 | 46.01 | 6,660 | +0.03(+0.06%) |
Apr 24, 2014 | 46.02 | 46.05 | 45.84 | 45.98 | 35,578 | +0.06(+0.14%) |
Apr 23, 2014 | 45.93 | 45.99 | 45.87 | 45.92 | 16,877 | +0.04(+0.09%) |
Apr 22, 2014 | 45.86 | 45.88 | 45.79 | 45.88 | 19,499 | +0.00(+0.00%) |
Apr 21, 2014 | 45.88 | 45.90 | 45.76 | 45.88 | 60,471 | +0.09(+0.19%) |
Apr 17, 2014 | 45.82 | 45.79 | 45.79 | 45.79 | 23,157 | -0.01(-0.01%) |
Apr 16, 2014 | 45.83 | 45.83 | 45.77 | 45.80 | 6,016 | -0.08(-0.17%) |
Apr 15, 2014 | 45.77 | 45.87 | 45.73 | 45.87 | 13,135 | +0.10(+0.22%) |
Apr 14, 2014 | 45.81 | 45.81 | 45.71 | 45.77 | 11,026 | -0.04(-0.08%) |
Apr 11, 2014 | 45.77 | 45.81 | 45.74 | 45.81 | 10,154 | +0.13(+0.28%) |
Apr 10, 2014 | 45.54 | 45.69 | 45.54 | 45.68 | 16,693 | +0.18(+0.41%) |
Apr 09, 2014 | 45.49 | 45.58 | 45.48 | 45.50 | 23,874 | -0.01(-0.02%) |
Apr 08, 2014 | 45.49 | 45.50 | 45.45 | 45.50 | 9,873 | -0.01(-0.03%) |
Apr 07, 2014 | 45.42 | 45.53 | 45.42 | 45.52 | 15,376 | +0.09(+0.21%) |
Apr 04, 2014 | 45.38 | 45.43 | 45.35 | 45.42 | 39,783 | +0.07(+0.15%) |
Apr 03, 2014 | 45.30 | 45.36 | 45.25 | 45.36 | 10,991 | +0.10(+0.23%) |
Apr 02, 2014 | 45.41 | 45.41 | 45.14 | 45.25 | 16,242 | -0.12(-0.26%) |
Apr 01, 2014 | 45.37 | 45.37 | 45.24 | 45.37 | 25,794 | +0.02(+0.04%) |
Mar 31, 2014 | 45.40 | 45.40 | 45.30 | 45.35 | 16,341 | +0.03(+0.06%) |
Mar 28, 2014 | 45.37 | 45.38 | 45.30 | 45.32 | 17,923 | +0.02(+0.05%) |
Mar 27, 2014 | 45.30 | 45.38 | 45.29 | 45.30 | 45,930 | -0.02(-0.04%) |
Mar 26, 2014 | 45.23 | 45.32 | 45.23 | 45.32 | 13,300 | +0.13(+0.29%) |
Mar 25, 2014 | 45.15 | 45.21 | 45.15 | 45.19 | 17,913 | +0.02(+0.05%) |
Mar 24, 2014 | 45.17 | 45.25 | 45.15 | 45.16 | 20,941 | -0.11(-0.25%) |
Mar 21, 2014 | 45.20 | 45.29 | 45.18 | 45.28 | 23,131 | +0.00(+0.01%) |
Mar 20, 2014 | 45.21 | 45.31 | 45.21 | 45.27 | 8,018 | +0.01(+0.03%) |
Mar 19, 2014 | 45.39 | 45.39 | 45.18 | 45.26 | 24,693 | -0.17(-0.38%) |
Mar 18, 2014 | 45.47 | 45.47 | 45.41 | 45.43 | 30,854 | -0.00(-0.01%) |
Mar 17, 2014 | 45.45 | 45.50 | 45.43 | 45.44 | 23,116 | -0.05(-0.12%) |
Mar 14, 2014 | 45.53 | 45.53 | 45.47 | 45.49 | 11,305 | +0.05(+0.10%) |
Mar 13, 2014 | 45.35 | 45.50 | 45.35 | 45.44 | 29,596 | +0.09(+0.19%) |
Mar 12, 2014 | 45.29 | 45.38 | 45.25 | 45.36 | 26,933 | +0.17(+0.38%) |
Mar 11, 2014 | 45.19 | 45.20 | 45.13 | 45.18 | 9,443 | +0.04(+0.09%) |
Mar 10, 2014 | 45.15 | 45.21 | 45.14 | 45.14 | 9,645 | -0.08(-0.17%) |
Mar 07, 2014 | 45.26 | 45.26 | 45.15 | 45.22 | 17,796 | -0.08(-0.17%) |
Mar 06, 2014 | 45.37 | 45.39 | 45.29 | 45.29 | 27,115 | -0.12(-0.26%) |
Mar 05, 2014 | 45.44 | 45.48 | 45.38 | 45.41 | 25,624 | -0.01(-0.02%) |
Mar 04, 2014 | 45.55 | 45.55 | 45.36 | 45.42 | 27,602 | -0.16(-0.34%) |
Mar 03, 2014 | 45.53 | 45.57 | 45.45 | 45.57 | 20,821 | +0.17(+0.38%) |
Feb 28, 2014 | 45.42 | 45.45 | 45.34 | 45.40 | 28,953 | +0.03(+0.06%) |
Feb 27, 2014 | 45.28 | 45.37 | 45.28 | 45.37 | 12,079 | +0.16(+0.36%) |
Feb 26, 2014 | 45.10 | 45.24 | 45.10 | 45.21 | 27,286 | +0.07(+0.15%) |
Feb 25, 2014 | 45.08 | 45.14 | 45.08 | 45.14 | 13,818 | +0.06(+0.14%) |
Feb 24, 2014 | 45.03 | 45.08 | 44.96 | 45.08 | 35,636 | +0.03(+0.06%) |
Feb 21, 2014 | 45.09 | 45.09 | 45.00 | 45.05 | 31,864 | +0.02(+0.04%) |
Feb 20, 2014 | 45.01 | 45.12 | 44.89 | 45.04 | 25,367 | +0.03(+0.06%) |
Feb 19, 2014 | 45.02 | 45.04 | 44.96 | 45.01 | 60,215 | +0.02(+0.04%) |
Feb 18, 2014 | 44.97 | 45.04 | 44.91 | 44.99 | 23,675 | +0.10(+0.22%) |
Feb 14, 2014 | 44.95 | 44.89 | 44.89 | 44.89 | 22,776 | -0.06(-0.13%) |
Feb 13, 2014 | 44.94 | 44.99 | 44.93 | 44.95 | 27,384 | +0.05(+0.12%) |
Feb 12, 2014 | 44.91 | 44.94 | 44.86 | 44.90 | 37,728 | -0.02(-0.05%) |
Feb 11, 2014 | 44.90 | 44.94 | 44.81 | 44.92 | 52,213 | -0.04(-0.08%) |
Feb 10, 2014 | 44.90 | 44.96 | 44.82 | 44.96 | 35,606 | +0.06(+0.14%) |
Feb 07, 2014 | 44.79 | 44.92 | 44.79 | 44.90 | 39,999 | +0.15(+0.33%) |
Feb 06, 2014 | 44.73 | 44.81 | 44.68 | 44.75 | 27,151 | +0.02(+0.03%) |
Feb 05, 2014 | 44.68 | 44.74 | 44.65 | 44.73 | 60,820 | +0.12(+0.27%) |
Feb 04, 2014 | 44.73 | 44.74 | 44.61 | 44.61 | 95,884 | -0.16(-0.35%) |