Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.48 | 45.67 | 45.16 | 45.56 | 3,047,924 | +0.05(+0.11%) |
Apr 29, 2014 | 45.62 | 45.88 | 45.48 | 45.52 | 2,274,821 | +0.04(+0.09%) |
Apr 28, 2014 | 45.10 | 45.64 | 45.04 | 45.48 | 4,088,916 | +0.58(+1.30%) |
Apr 25, 2014 | 45.31 | 45.36 | 44.86 | 44.89 | 2,760,216 | -0.23(-0.51%) |
Apr 24, 2014 | 45.10 | 45.18 | 44.84 | 45.12 | 2,356,825 | +0.17(+0.37%) |
Apr 23, 2014 | 44.91 | 45.08 | 44.82 | 44.96 | 2,078,822 | +0.14(+0.30%) |
Apr 22, 2014 | 44.60 | 44.92 | 44.48 | 44.82 | 2,459,576 | +0.20(+0.45%) |
Apr 21, 2014 | 43.95 | 44.85 | 43.95 | 44.62 | 2,604,686 | +0.00(+0.00%) |
Apr 17, 2014 | 44.64 | 44.62 | 44.62 | 44.62 | 3,937,618 | -0.18(-0.39%) |
Apr 16, 2014 | 44.85 | 44.96 | 44.62 | 44.80 | 3,381,590 | +0.34(+0.77%) |
Apr 15, 2014 | 44.30 | 44.58 | 44.05 | 44.45 | 4,378,328 | +0.29(+0.65%) |
Apr 14, 2014 | 44.61 | 44.66 | 43.85 | 44.16 | 4,387,817 | -0.07(-0.16%) |
Apr 11, 2014 | 44.20 | 44.40 | 44.04 | 44.24 | 3,347,534 | -0.18(-0.40%) |
Apr 10, 2014 | 44.89 | 45.15 | 44.40 | 44.41 | 4,366,046 | -0.50(-1.10%) |
Apr 09, 2014 | 44.90 | 44.99 | 44.53 | 44.91 | 2,733,061 | +0.19(+0.43%) |
Apr 08, 2014 | 44.55 | 44.90 | 44.40 | 44.72 | 2,625,979 | +0.11(+0.25%) |
Apr 07, 2014 | 45.08 | 45.19 | 44.57 | 44.60 | 3,281,016 | -0.53(-1.17%) |
Apr 04, 2014 | 45.52 | 45.83 | 45.12 | 45.13 | 3,269,429 | -0.14(-0.32%) |
Apr 03, 2014 | 45.19 | 45.35 | 45.02 | 45.28 | 2,758,509 | +0.35(+0.78%) |
Apr 02, 2014 | 44.59 | 45.32 | 44.52 | 44.92 | 2,910,383 | -0.27(-0.60%) |
Apr 01, 2014 | 45.47 | 45.48 | 44.90 | 45.20 | 2,786,020 | -0.07(-0.16%) |
Mar 31, 2014 | 44.96 | 45.32 | 44.90 | 45.27 | 2,654,148 | +0.62(+1.40%) |
Mar 28, 2014 | 44.70 | 44.85 | 44.41 | 44.64 | 1,834,806 | +0.13(+0.29%) |
Mar 27, 2014 | 44.48 | 44.64 | 44.36 | 44.52 | 2,398,264 | -0.05(-0.11%) |
Mar 26, 2014 | 45.07 | 45.10 | 44.56 | 44.56 | 2,479,404 | -0.24(-0.54%) |
Mar 25, 2014 | 45.14 | 45.16 | 44.51 | 44.80 | 3,939,774 | -0.14(-0.32%) |
Mar 24, 2014 | 45.07 | 45.28 | 44.79 | 44.95 | 2,943,262 | +0.10(+0.21%) |
Mar 21, 2014 | 44.69 | 45.13 | 44.56 | 44.85 | 4,878,553 | +0.40(+0.90%) |
Mar 20, 2014 | 44.06 | 44.64 | 44.01 | 44.45 | 3,170,502 | +0.20(+0.45%) |
Mar 19, 2014 | 44.44 | 44.54 | 44.02 | 44.25 | 4,048,155 | -0.13(-0.29%) |
Mar 18, 2014 | 44.52 | 44.57 | 44.31 | 44.38 | 2,534,635 | -0.04(-0.09%) |
Mar 17, 2014 | 44.42 | 44.55 | 44.27 | 44.42 | 1,672,280 | +0.31(+0.71%) |
Mar 14, 2014 | 44.05 | 44.31 | 44.05 | 44.11 | 3,368,738 | +0.02(+0.04%) |
Mar 13, 2014 | 44.51 | 44.57 | 44.06 | 44.09 | 3,449,924 | -0.30(-0.68%) |
Mar 12, 2014 | 44.31 | 44.53 | 44.11 | 44.40 | 2,762,676 | -0.10(-0.22%) |
Mar 11, 2014 | 44.72 | 44.75 | 44.40 | 44.49 | 2,951,590 | -0.15(-0.34%) |
Mar 10, 2014 | 44.55 | 44.65 | 44.30 | 44.64 | 2,445,906 | +0.07(+0.16%) |
Mar 07, 2014 | 44.34 | 44.59 | 44.15 | 44.57 | 3,089,643 | +0.43(+0.98%) |
Mar 06, 2014 | 44.16 | 44.39 | 43.97 | 44.14 | 3,017,347 | +0.08(+0.18%) |
Mar 05, 2014 | 43.84 | 44.08 | 43.65 | 44.06 | 2,759,485 | +0.18(+0.40%) |
Mar 04, 2014 | 43.75 | 43.92 | 43.50 | 43.88 | 4,413,791 | +0.64(+1.48%) |
Mar 03, 2014 | 42.97 | 43.46 | 42.88 | 43.24 | 4,101,546 | -0.17(-0.39%) |
Feb 28, 2014 | 43.42 | 43.84 | 43.21 | 43.41 | 4,401,517 | +0.02(+0.06%) |
Feb 27, 2014 | 42.86 | 43.40 | 42.68 | 43.39 | 2,966,197 | +0.53(+1.23%) |
Feb 26, 2014 | 42.80 | 43.02 | 42.56 | 42.86 | 2,545,111 | +0.16(+0.37%) |
Feb 25, 2014 | 42.80 | 42.95 | 42.59 | 42.70 | 3,410,423 | -0.17(-0.39%) |
Feb 24, 2014 | 42.55 | 43.21 | 42.51 | 42.87 | 5,013,090 | +0.00(+0.00%) |
Feb 21, 2014 | 42.50 | 42.99 | 42.35 | 42.87 | 4,605,637 | +0.31(+0.73%) |
Feb 20, 2014 | 42.36 | 42.70 | 41.73 | 42.56 | 5,457,972 | +1.34(+3.24%) |
Feb 19, 2014 | 41.39 | 41.56 | 41.10 | 41.22 | 4,401,839 | -0.31(-0.75%) |
Feb 18, 2014 | 42.26 | 42.32 | 41.52 | 41.53 | 4,406,422 | -0.62(-1.47%) |
Feb 14, 2014 | 41.91 | 42.15 | 42.15 | 42.15 | 2,743,249 | +0.21(+0.49%) |
Feb 13, 2014 | 41.59 | 41.95 | 41.44 | 41.94 | 2,099,855 | +0.14(+0.32%) |
Feb 12, 2014 | 41.87 | 41.98 | 41.61 | 41.81 | 5,015,067 | -0.22(-0.53%) |
Feb 11, 2014 | 41.20 | 42.20 | 41.13 | 42.03 | 3,956,960 | +0.57(+1.38%) |
Feb 10, 2014 | 41.88 | 41.88 | 40.99 | 41.46 | 5,055,148 | -0.53(-1.27%) |
Feb 07, 2014 | 41.89 | 42.04 | 41.32 | 41.99 | 5,239,082 | +0.32(+0.76%) |
Feb 06, 2014 | 40.49 | 41.70 | 39.99 | 41.67 | 8,150,719 | +2.24(+5.67%) |
Feb 05, 2014 | 39.62 | 39.80 | 39.14 | 39.44 | 4,771,235 | -0.28(-0.70%) |
Feb 04, 2014 | 39.95 | 40.10 | 39.54 | 39.72 | 4,448,230 | -0.05(-0.12%) |