Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.46 | 47.41 | 46.18 | 47.36 | 3,360,396 | +0.85(+1.83%) |
Apr 29, 2014 | 46.93 | 47.04 | 46.23 | 46.51 | 1,715,116 | -0.13(-0.28%) |
Apr 28, 2014 | 47.20 | 47.33 | 45.62 | 46.64 | 2,104,373 | -0.24(-0.52%) |
Apr 25, 2014 | 48.28 | 48.46 | 46.81 | 46.89 | 1,795,436 | -1.61(-3.31%) |
Apr 24, 2014 | 48.61 | 48.86 | 48.09 | 48.49 | 1,742,325 | +0.20(+0.41%) |
Apr 23, 2014 | 48.16 | 48.42 | 47.85 | 48.29 | 1,291,746 | +0.08(+0.16%) |
Apr 22, 2014 | 47.99 | 48.60 | 47.96 | 48.22 | 1,679,788 | +0.20(+0.41%) |
Apr 21, 2014 | 47.53 | 48.29 | 47.35 | 48.02 | 1,260,600 | +0.41(+0.86%) |
Apr 17, 2014 | 47.12 | 47.61 | 47.61 | 47.61 | 1,013,593 | +0.40(+0.85%) |
Apr 16, 2014 | 46.93 | 47.42 | 46.73 | 47.21 | 1,476,686 | +0.85(+1.84%) |
Apr 15, 2014 | 46.00 | 46.60 | 45.27 | 46.35 | 1,533,288 | +0.44(+0.96%) |
Apr 14, 2014 | 45.58 | 45.97 | 45.08 | 45.91 | 1,826,977 | +0.83(+1.84%) |
Apr 11, 2014 | 45.72 | 46.06 | 45.04 | 45.08 | 1,384,949 | -0.86(-1.87%) |
Apr 10, 2014 | 47.24 | 47.34 | 45.94 | 45.94 | 1,195,678 | -1.31(-2.77%) |
Apr 09, 2014 | 46.31 | 47.30 | 46.29 | 47.25 | 2,212,541 | +1.23(+2.68%) |
Apr 08, 2014 | 45.76 | 46.25 | 45.61 | 46.02 | 1,723,939 | +0.18(+0.40%) |
Apr 07, 2014 | 46.99 | 47.09 | 45.62 | 45.84 | 2,206,464 | -1.40(-2.96%) |
Apr 04, 2014 | 48.49 | 48.55 | 47.10 | 47.24 | 1,529,928 | -0.84(-1.74%) |
Apr 03, 2014 | 48.41 | 48.59 | 47.82 | 48.07 | 1,133,152 | -0.30(-0.63%) |
Apr 02, 2014 | 48.08 | 48.60 | 48.08 | 48.38 | 1,601,275 | +0.40(+0.84%) |
Apr 01, 2014 | 47.00 | 48.01 | 46.62 | 47.97 | 1,605,260 | +1.22(+2.60%) |
Mar 31, 2014 | 46.06 | 46.82 | 46.01 | 46.76 | 1,483,223 | +1.10(+2.42%) |
Mar 28, 2014 | 45.59 | 46.01 | 45.37 | 45.65 | 1,396,589 | +0.29(+0.64%) |
Mar 27, 2014 | 45.61 | 45.68 | 44.98 | 45.37 | 1,472,544 | -0.31(-0.68%) |
Mar 26, 2014 | 45.91 | 46.39 | 45.34 | 45.68 | 1,784,435 | +0.13(+0.28%) |
Mar 25, 2014 | 46.36 | 46.60 | 45.33 | 45.55 | 1,995,763 | -0.65(-1.40%) |
Mar 24, 2014 | 47.08 | 47.15 | 45.84 | 46.19 | 1,702,144 | -0.77(-1.64%) |
Mar 21, 2014 | 47.94 | 47.95 | 46.94 | 46.96 | 1,780,788 | -0.52(-1.09%) |
Mar 20, 2014 | 46.61 | 47.54 | 46.54 | 47.48 | 1,302,887 | +0.78(+1.66%) |
Mar 19, 2014 | 47.33 | 47.37 | 46.41 | 46.70 | 1,487,494 | -0.59(-1.24%) |
Mar 18, 2014 | 46.79 | 47.33 | 46.69 | 47.29 | 798,774 | +0.62(+1.32%) |
Mar 17, 2014 | 46.72 | 47.37 | 46.24 | 46.67 | 1,993,853 | +0.17(+0.38%) |
Mar 14, 2014 | 45.96 | 46.81 | 45.84 | 46.50 | 1,623,743 | +0.33(+0.71%) |
Mar 13, 2014 | 46.86 | 46.98 | 45.96 | 46.17 | 2,010,374 | -0.52(-1.11%) |
Mar 12, 2014 | 46.25 | 46.70 | 45.92 | 46.69 | 1,493,711 | +0.17(+0.38%) |
Mar 11, 2014 | 46.86 | 46.98 | 46.33 | 46.51 | 1,532,003 | -0.31(-0.67%) |
Mar 10, 2014 | 46.60 | 46.86 | 46.32 | 46.83 | 1,056,010 | +0.19(+0.41%) |
Mar 07, 2014 | 47.17 | 47.22 | 46.44 | 46.64 | 1,348,279 | -0.41(-0.87%) |
Mar 06, 2014 | 46.98 | 47.21 | 46.77 | 47.05 | 1,047,070 | +0.30(+0.65%) |
Mar 05, 2014 | 47.12 | 47.24 | 46.57 | 46.74 | 2,318,533 | -0.43(-0.92%) |
Mar 04, 2014 | 46.81 | 47.29 | 46.54 | 47.18 | 1,684,331 | +0.93(+2.01%) |
Mar 03, 2014 | 46.24 | 46.53 | 45.62 | 46.25 | 1,765,188 | -0.49(-1.06%) |
Feb 28, 2014 | 46.70 | 47.02 | 46.29 | 46.74 | 1,725,260 | +0.05(+0.10%) |
Feb 27, 2014 | 46.24 | 46.73 | 46.09 | 46.70 | 1,328,377 | +0.40(+0.85%) |
Feb 26, 2014 | 46.47 | 46.77 | 46.10 | 46.30 | 1,277,161 | -0.11(-0.23%) |
Feb 25, 2014 | 46.69 | 46.86 | 46.26 | 46.41 | 1,304,493 | -0.22(-0.47%) |
Feb 24, 2014 | 46.80 | 46.92 | 46.51 | 46.63 | 1,603,921 | +0.11(+0.23%) |
Feb 21, 2014 | 45.95 | 46.81 | 45.76 | 46.52 | 2,204,190 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.08 | 44.89 | 45.96 | 2,701,825 | +0.87(+1.94%) |
Feb 19, 2014 | 44.10 | 45.45 | 44.07 | 45.08 | 2,696,604 | +0.89(+2.01%) |
Feb 18, 2014 | 44.20 | 44.48 | 43.97 | 44.19 | 2,401,348 | +0.11(+0.24%) |
Feb 14, 2014 | 43.72 | 44.09 | 44.09 | 44.09 | 2,946,124 | +0.78(+1.81%) |
Feb 13, 2014 | 41.90 | 43.54 | 41.68 | 43.30 | 2,182,777 | +1.13(+2.69%) |
Feb 12, 2014 | 41.66 | 42.25 | 41.63 | 42.17 | 2,321,622 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.59 | 41.00 | 41.59 | 2,423,451 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.10 | 40.63 | 41.00 | 2,306,770 | -0.01(-0.02%) |
Feb 07, 2014 | 40.90 | 41.33 | 40.70 | 41.01 | 2,268,307 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.80 | 39.87 | 40.65 | 1,437,264 | +0.76(+1.91%) |
Feb 05, 2014 | 39.46 | 39.99 | 39.07 | 39.89 | 1,767,447 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.72 | 38.66 | 39.69 | 2,202,088 | +0.65(+1.68%) |