Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.53 | 44.62 | 44.26 | 44.36 | 35,470 | -0.34(-0.75%) |
Apr 29, 2014 | 44.47 | 44.71 | 44.42 | 44.69 | 7,372 | +0.28(+0.62%) |
Apr 28, 2014 | 44.25 | 44.61 | 44.00 | 44.42 | 136,086 | +0.20(+0.45%) |
Apr 25, 2014 | 44.71 | 44.71 | 44.19 | 44.22 | 60,028 | -0.36(-0.81%) |
Apr 24, 2014 | 44.76 | 44.79 | 44.57 | 44.58 | 19,005 | -0.27(-0.59%) |
Apr 23, 2014 | 45.11 | 45.11 | 44.73 | 44.85 | 9,792 | -0.46(-1.01%) |
Apr 22, 2014 | 45.25 | 45.41 | 45.14 | 45.30 | 8,453 | +0.22(+0.50%) |
Apr 21, 2014 | 45.19 | 45.43 | 45.03 | 45.08 | 41,066 | -0.21(-0.46%) |
Apr 17, 2014 | 45.14 | 45.28 | 45.28 | 45.28 | 20,237 | +0.19(+0.42%) |
Apr 16, 2014 | 45.34 | 45.34 | 45.04 | 45.10 | 9,101 | +0.23(+0.52%) |
Apr 15, 2014 | 45.22 | 45.22 | 44.59 | 44.86 | 205,480 | -0.35(-0.78%) |
Apr 14, 2014 | 44.79 | 45.22 | 44.71 | 45.22 | 56,221 | +0.50(+1.12%) |
Apr 11, 2014 | 44.92 | 44.97 | 44.38 | 44.72 | 63,771 | -0.38(-0.84%) |
Apr 10, 2014 | 45.98 | 46.13 | 45.04 | 45.10 | 59,171 | -0.98(-2.13%) |
Apr 09, 2014 | 45.78 | 46.14 | 45.31 | 46.08 | 66,976 | +0.43(+0.94%) |
Apr 08, 2014 | 45.68 | 45.71 | 45.28 | 45.65 | 52,487 | +0.22(+0.47%) |
Apr 07, 2014 | 45.82 | 46.07 | 45.21 | 45.43 | 124,552 | -0.22(-0.47%) |
Apr 04, 2014 | 46.37 | 46.42 | 45.50 | 45.65 | 38,012 | -0.59(-1.28%) |
Apr 03, 2014 | 46.02 | 46.26 | 46.00 | 46.24 | 24,150 | +0.05(+0.11%) |
Apr 02, 2014 | 45.92 | 46.36 | 45.83 | 46.19 | 312,462 | +0.12(+0.26%) |
Apr 01, 2014 | 45.77 | 46.08 | 45.61 | 46.07 | 140,397 | +0.67(+1.48%) |
Mar 31, 2014 | 44.77 | 45.41 | 44.77 | 45.40 | 20,646 | +0.76(+1.71%) |
Mar 28, 2014 | 44.50 | 44.92 | 44.50 | 44.63 | 86,826 | +0.06(+0.14%) |
Mar 27, 2014 | 44.31 | 44.57 | 44.30 | 44.57 | 3,028 | +0.19(+0.43%) |
Mar 26, 2014 | 44.94 | 44.98 | 44.38 | 44.38 | 9,086 | -0.58(-1.28%) |
Mar 25, 2014 | 44.75 | 44.97 | 44.58 | 44.96 | 68,019 | +0.61(+1.38%) |
Mar 24, 2014 | 44.71 | 44.81 | 44.03 | 44.35 | 231,485 | +0.15(+0.35%) |
Mar 21, 2014 | 44.85 | 44.85 | 44.17 | 44.19 | 42,589 | -0.43(-0.96%) |
Mar 20, 2014 | 44.37 | 44.76 | 44.37 | 44.62 | 42,158 | +0.09(+0.19%) |
Mar 19, 2014 | 44.91 | 45.00 | 44.40 | 44.54 | 18,585 | -0.03(-0.06%) |
Mar 18, 2014 | 44.24 | 44.58 | 44.24 | 44.56 | 7,115 | +0.10(+0.22%) |
Mar 17, 2014 | 44.17 | 44.49 | 44.00 | 44.47 | 255,882 | +0.67(+1.52%) |
Mar 14, 2014 | 43.66 | 43.81 | 43.66 | 43.80 | 4,825 | +0.15(+0.34%) |
Mar 13, 2014 | 43.99 | 44.05 | 43.30 | 43.65 | 282,276 | -0.11(-0.26%) |
Mar 12, 2014 | 43.97 | 43.97 | 43.68 | 43.76 | 16,085 | -0.12(-0.27%) |
Mar 11, 2014 | 44.15 | 44.30 | 43.88 | 43.88 | 8,638 | -0.43(-0.97%) |
Mar 10, 2014 | 44.12 | 44.31 | 43.95 | 44.31 | 23,436 | +0.46(+1.06%) |
Mar 07, 2014 | 44.30 | 44.30 | 43.85 | 43.85 | 6,580 | -0.17(-0.39%) |
Mar 06, 2014 | 43.87 | 44.31 | 43.87 | 44.02 | 18,628 | +0.50(+1.15%) |
Mar 05, 2014 | 43.51 | 43.80 | 43.51 | 43.52 | 214,067 | +0.01(+0.02%) |
Mar 04, 2014 | 43.44 | 43.62 | 43.19 | 43.51 | 773,819 | +0.57(+1.32%) |
Mar 03, 2014 | 42.94 | 43.18 | 42.56 | 42.95 | 129,871 | -0.80(-1.83%) |
Feb 28, 2014 | 43.37 | 44.05 | 43.37 | 43.75 | 16,291 | +0.46(+1.07%) |
Feb 27, 2014 | 42.90 | 43.34 | 42.66 | 43.28 | 38,683 | +0.52(+1.21%) |
Feb 26, 2014 | 42.72 | 42.80 | 42.63 | 42.77 | 12,926 | +0.19(+0.44%) |
Feb 25, 2014 | 42.33 | 42.73 | 42.33 | 42.58 | 437,971 | +0.19(+0.45%) |
Feb 24, 2014 | 42.48 | 42.60 | 42.38 | 42.39 | 9,846 | -0.04(-0.10%) |
Feb 21, 2014 | 42.51 | 42.64 | 42.43 | 42.43 | 7,148 | -0.04(-0.10%) |
Feb 20, 2014 | 41.79 | 42.50 | 41.79 | 42.47 | 27,538 | +0.77(+1.86%) |
Feb 19, 2014 | 41.68 | 42.08 | 41.42 | 41.70 | 10,887 | -0.15(-0.37%) |
Feb 18, 2014 | 41.89 | 41.92 | 41.64 | 41.85 | 19,651 | +0.33(+0.79%) |
Feb 14, 2014 | 41.43 | 41.53 | 41.53 | 41.53 | 325,783 | -0.09(-0.23%) |
Feb 13, 2014 | 41.29 | 41.77 | 41.21 | 41.62 | 14,679 | +0.22(+0.54%) |
Feb 12, 2014 | 41.46 | 41.69 | 41.33 | 41.40 | 13,001 | -0.25(-0.60%) |
Feb 11, 2014 | 41.28 | 41.75 | 41.28 | 41.65 | 9,167 | +0.46(+1.11%) |
Feb 10, 2014 | 41.32 | 41.36 | 41.17 | 41.19 | 11,004 | -0.50(-1.20%) |
Feb 07, 2014 | 41.42 | 41.76 | 41.24 | 41.69 | 44,196 | +0.40(+0.96%) |
Feb 06, 2014 | 41.18 | 41.37 | 40.99 | 41.29 | 221,397 | +0.11(+0.27%) |
Feb 05, 2014 | 40.87 | 41.23 | 40.68 | 41.18 | 613,207 | +0.37(+0.91%) |
Feb 04, 2014 | 40.72 | 40.94 | 40.50 | 40.81 | 39,519 | +0.65(+1.63%) |