Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.52 | 44.61 | 44.25 | 44.35 | 35,476 | -0.34(-0.75%) |
Apr 29, 2014 | 44.46 | 44.70 | 44.42 | 44.68 | 7,374 | +0.28(+0.62%) |
Apr 28, 2014 | 44.25 | 44.60 | 44.00 | 44.41 | 136,109 | +0.20(+0.45%) |
Apr 25, 2014 | 44.70 | 44.70 | 44.19 | 44.21 | 60,038 | -0.36(-0.81%) |
Apr 24, 2014 | 44.75 | 44.78 | 44.56 | 44.57 | 19,008 | -0.27(-0.59%) |
Apr 23, 2014 | 45.10 | 45.10 | 44.72 | 44.84 | 9,793 | -0.46(-1.01%) |
Apr 22, 2014 | 45.24 | 45.41 | 45.13 | 45.29 | 8,454 | +0.22(+0.50%) |
Apr 21, 2014 | 45.18 | 45.42 | 45.03 | 45.07 | 41,073 | -0.21(-0.46%) |
Apr 17, 2014 | 45.13 | 45.28 | 45.28 | 45.28 | 20,241 | +0.19(+0.42%) |
Apr 16, 2014 | 45.34 | 45.34 | 45.04 | 45.09 | 9,102 | +0.23(+0.52%) |
Apr 15, 2014 | 45.22 | 45.22 | 44.58 | 44.86 | 205,514 | -0.35(-0.78%) |
Apr 14, 2014 | 44.79 | 45.21 | 44.70 | 45.21 | 56,231 | +0.50(+1.12%) |
Apr 11, 2014 | 44.92 | 44.96 | 44.37 | 44.71 | 63,781 | -0.38(-0.84%) |
Apr 10, 2014 | 45.97 | 46.12 | 45.04 | 45.09 | 59,181 | -0.98(-2.13%) |
Apr 09, 2014 | 45.78 | 46.13 | 45.30 | 46.07 | 66,987 | +0.43(+0.94%) |
Apr 08, 2014 | 45.67 | 45.70 | 45.27 | 45.64 | 52,495 | +0.21(+0.47%) |
Apr 07, 2014 | 45.81 | 46.06 | 45.20 | 45.42 | 124,573 | -0.21(-0.47%) |
Apr 04, 2014 | 46.36 | 46.41 | 45.49 | 45.64 | 38,018 | -0.59(-1.28%) |
Apr 03, 2014 | 46.01 | 46.26 | 45.99 | 46.23 | 24,154 | +0.05(+0.11%) |
Apr 02, 2014 | 45.91 | 46.35 | 45.83 | 46.18 | 312,513 | +0.12(+0.26%) |
Apr 01, 2014 | 45.77 | 46.07 | 45.60 | 46.06 | 140,420 | +0.67(+1.48%) |
Mar 31, 2014 | 44.76 | 45.41 | 44.76 | 45.39 | 20,649 | +0.76(+1.71%) |
Mar 28, 2014 | 44.49 | 44.92 | 44.49 | 44.63 | 86,840 | +0.06(+0.14%) |
Mar 27, 2014 | 44.30 | 44.56 | 44.30 | 44.56 | 3,029 | +0.19(+0.43%) |
Mar 26, 2014 | 44.93 | 44.97 | 44.37 | 44.37 | 9,087 | -0.58(-1.28%) |
Mar 25, 2014 | 44.74 | 44.96 | 44.57 | 44.95 | 68,030 | +0.61(+1.38%) |
Mar 24, 2014 | 44.70 | 44.80 | 44.02 | 44.34 | 231,523 | +0.15(+0.35%) |
Mar 21, 2014 | 44.85 | 44.85 | 44.16 | 44.19 | 42,596 | -0.43(-0.96%) |
Mar 20, 2014 | 44.37 | 44.75 | 44.37 | 44.61 | 42,165 | +0.09(+0.19%) |
Mar 19, 2014 | 44.90 | 44.99 | 44.39 | 44.53 | 18,588 | -0.03(-0.06%) |
Mar 18, 2014 | 44.24 | 44.57 | 44.24 | 44.55 | 7,116 | +0.10(+0.22%) |
Mar 17, 2014 | 44.16 | 44.49 | 43.99 | 44.46 | 255,924 | +0.67(+1.52%) |
Mar 14, 2014 | 43.65 | 43.81 | 43.65 | 43.79 | 4,826 | +0.15(+0.34%) |
Mar 13, 2014 | 43.99 | 44.04 | 43.29 | 43.64 | 282,323 | -0.11(-0.26%) |
Mar 12, 2014 | 43.96 | 43.96 | 43.67 | 43.76 | 16,088 | -0.12(-0.27%) |
Mar 11, 2014 | 44.14 | 44.30 | 43.88 | 43.88 | 8,639 | -0.43(-0.97%) |
Mar 10, 2014 | 44.11 | 44.31 | 43.94 | 44.31 | 23,440 | +0.46(+1.06%) |
Mar 07, 2014 | 44.30 | 44.30 | 43.84 | 43.84 | 6,581 | -0.17(-0.39%) |
Mar 06, 2014 | 43.86 | 44.31 | 43.86 | 44.01 | 18,631 | +0.50(+1.15%) |
Mar 05, 2014 | 43.51 | 43.79 | 43.51 | 43.51 | 214,103 | +0.01(+0.02%) |
Mar 04, 2014 | 43.43 | 43.62 | 43.18 | 43.51 | 773,947 | +0.57(+1.32%) |
Mar 03, 2014 | 42.93 | 43.17 | 42.55 | 42.94 | 129,892 | -0.80(-1.83%) |
Feb 28, 2014 | 43.36 | 44.04 | 43.36 | 43.74 | 16,294 | +0.46(+1.07%) |
Feb 27, 2014 | 42.90 | 43.33 | 42.65 | 43.27 | 38,689 | +0.52(+1.21%) |
Feb 26, 2014 | 42.72 | 42.79 | 42.62 | 42.76 | 12,928 | +0.19(+0.44%) |
Feb 25, 2014 | 42.32 | 42.72 | 42.32 | 42.57 | 438,043 | +0.19(+0.45%) |
Feb 24, 2014 | 42.47 | 42.59 | 42.37 | 42.38 | 9,848 | -0.04(-0.10%) |
Feb 21, 2014 | 42.50 | 42.64 | 42.42 | 42.42 | 7,149 | -0.04(-0.10%) |
Feb 20, 2014 | 41.78 | 42.49 | 41.78 | 42.47 | 27,543 | +0.77(+1.86%) |
Feb 19, 2014 | 41.67 | 42.07 | 41.42 | 41.69 | 10,889 | -0.15(-0.37%) |
Feb 18, 2014 | 41.88 | 41.92 | 41.63 | 41.85 | 19,654 | +0.33(+0.79%) |
Feb 14, 2014 | 41.43 | 41.52 | 41.52 | 41.52 | 325,837 | -0.09(-0.23%) |
Feb 13, 2014 | 41.28 | 41.76 | 41.20 | 41.61 | 14,681 | +0.22(+0.54%) |
Feb 12, 2014 | 41.45 | 41.68 | 41.32 | 41.39 | 13,003 | -0.25(-0.60%) |
Feb 11, 2014 | 41.27 | 41.74 | 41.27 | 41.64 | 9,169 | +0.46(+1.11%) |
Feb 10, 2014 | 41.31 | 41.36 | 41.16 | 41.19 | 11,005 | -0.50(-1.20%) |
Feb 07, 2014 | 41.42 | 41.75 | 41.24 | 41.68 | 44,203 | +0.40(+0.96%) |
Feb 06, 2014 | 41.18 | 41.37 | 40.98 | 41.29 | 221,434 | +0.11(+0.27%) |
Feb 05, 2014 | 40.86 | 41.23 | 40.67 | 41.18 | 613,308 | +0.37(+0.91%) |
Feb 04, 2014 | 40.71 | 40.94 | 40.50 | 40.81 | 39,526 | +0.65(+1.63%) |