Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.00 | 46.80 | 45.00 | 46.26 | 1,344,093 | +0.15(+0.33%) |
Apr 29, 2014 | 44.10 | 46.80 | 44.10 | 46.11 | 1,929,634 | +0.66(+1.45%) |
Apr 28, 2014 | 45.24 | 47.45 | 44.40 | 45.45 | 1,830,155 | +0.80(+1.79%) |
Apr 25, 2014 | 45.87 | 46.30 | 44.48 | 44.65 | 1,621,075 | -1.63(-3.52%) |
Apr 24, 2014 | 47.32 | 47.66 | 45.00 | 46.28 | 1,334,049 | -0.49(-1.05%) |
Apr 23, 2014 | 47.23 | 47.45 | 45.85 | 46.77 | 738,736 | -0.29(-0.62%) |
Apr 22, 2014 | 45.40 | 48.59 | 45.33 | 47.06 | 1,481,612 | +1.28(+2.80%) |
Apr 21, 2014 | 44.35 | 45.93 | 44.00 | 45.78 | 837,617 | +1.66(+3.76%) |
Apr 17, 2014 | 44.78 | 44.12 | 44.12 | 44.12 | 1,068,200 | -0.91(-2.02%) |
Apr 16, 2014 | 43.09 | 45.18 | 42.59 | 45.03 | 1,654,995 | +2.20(+5.14%) |
Apr 15, 2014 | 41.42 | 43.24 | 40.97 | 42.83 | 2,119,414 | +1.54(+3.73%) |
Apr 14, 2014 | 42.09 | 42.82 | 40.57 | 41.29 | 1,630,766 | -0.60(-1.43%) |
Apr 11, 2014 | 42.66 | 43.75 | 41.61 | 41.89 | 1,554,961 | -1.20(-2.78%) |
Apr 10, 2014 | 46.22 | 46.32 | 42.39 | 43.09 | 2,096,857 | -2.16(-4.77%) |
Apr 09, 2014 | 43.04 | 45.26 | 42.30 | 45.25 | 1,638,787 | +3.17(+7.53%) |
Apr 08, 2014 | 44.21 | 45.48 | 41.82 | 42.08 | 5,165,000 | +0.98(+2.38%) |
Apr 07, 2014 | 41.41 | 42.49 | 40.30 | 41.10 | 1,869,949 | -0.43(-1.04%) |
Apr 04, 2014 | 44.68 | 44.79 | 40.62 | 41.53 | 2,141,443 | -2.90(-6.53%) |
Apr 03, 2014 | 46.39 | 46.54 | 43.62 | 44.43 | 2,627,156 | -2.37(-5.06%) |
Apr 02, 2014 | 46.32 | 47.24 | 45.70 | 46.80 | 2,345,111 | +1.57(+3.47%) |
Apr 01, 2014 | 44.14 | 45.75 | 44.09 | 45.23 | 1,915,791 | +1.14(+2.59%) |
Mar 31, 2014 | 42.28 | 44.14 | 42.22 | 44.09 | 1,544,897 | +2.12(+5.05%) |
Mar 28, 2014 | 43.27 | 43.84 | 41.53 | 41.97 | 1,460,020 | -1.22(-2.82%) |
Mar 27, 2014 | 43.09 | 43.70 | 41.75 | 43.19 | 1,220,685 | -0.07(-0.16%) |
Mar 26, 2014 | 43.86 | 45.00 | 43.25 | 43.26 | 931,820 | -0.45(-1.03%) |
Mar 25, 2014 | 44.23 | 45.03 | 43.11 | 43.71 | 908,472 | -0.19(-0.43%) |
Mar 24, 2014 | 46.32 | 46.64 | 43.02 | 43.90 | 3,298,550 | -2.57(-5.53%) |
Mar 21, 2014 | 47.95 | 47.95 | 45.20 | 46.47 | 3,538,133 | -1.04(-2.19%) |
Mar 20, 2014 | 46.74 | 47.97 | 46.57 | 47.51 | 1,264,174 | +0.63(+1.34%) |
Mar 19, 2014 | 46.72 | 47.26 | 46.59 | 46.88 | 1,168,689 | +0.18(+0.39%) |
Mar 18, 2014 | 45.97 | 46.73 | 45.97 | 46.70 | 686,182 | +0.86(+1.88%) |
Mar 17, 2014 | 45.91 | 47.04 | 45.62 | 45.84 | 672,226 | +0.36(+0.79%) |
Mar 14, 2014 | 45.25 | 46.26 | 45.15 | 45.48 | 847,814 | +0.22(+0.49%) |
Mar 13, 2014 | 46.94 | 46.94 | 44.95 | 45.26 | 928,125 | -1.56(-3.33%) |
Mar 12, 2014 | 45.79 | 47.14 | 45.24 | 46.82 | 1,111,626 | +0.58(+1.25%) |
Mar 11, 2014 | 45.99 | 47.56 | 45.85 | 46.24 | 990,906 | +0.24(+0.52%) |
Mar 10, 2014 | 46.27 | 46.71 | 45.50 | 46.00 | 1,299,961 | -0.32(-0.69%) |
Mar 07, 2014 | 46.78 | 46.78 | 45.04 | 46.32 | 1,107,019 | -0.19(-0.41%) |
Mar 06, 2014 | 47.19 | 48.20 | 46.46 | 46.51 | 1,275,760 | -0.85(-1.79%) |
Mar 05, 2014 | 47.97 | 48.52 | 47.35 | 47.36 | 915,753 | -0.52(-1.09%) |
Mar 04, 2014 | 47.68 | 48.59 | 47.50 | 47.88 | 1,123,264 | +0.72(+1.53%) |
Mar 03, 2014 | 47.89 | 48.33 | 46.71 | 47.16 | 2,249,891 | -1.51(-3.10%) |
Feb 28, 2014 | 51.97 | 52.41 | 47.87 | 48.67 | 1,814,320 | -3.11(-6.01%) |
Feb 27, 2014 | 53.06 | 54.21 | 50.79 | 51.78 | 1,420,653 | -0.93(-1.76%) |
Feb 26, 2014 | 53.44 | 53.93 | 52.49 | 52.71 | 872,061 | -1.11(-2.06%) |
Feb 25, 2014 | 53.64 | 54.25 | 53.13 | 53.82 | 627,295 | +0.54(+1.01%) |
Feb 24, 2014 | 53.46 | 54.21 | 53.15 | 53.28 | 654,207 | +0.13(+0.24%) |
Feb 21, 2014 | 53.02 | 53.78 | 52.44 | 53.15 | 674,477 | +0.19(+0.36%) |
Feb 20, 2014 | 51.60 | 53.17 | 50.84 | 52.96 | 1,119,299 | +1.36(+2.64%) |
Feb 19, 2014 | 52.33 | 52.55 | 51.32 | 51.60 | 691,908 | -1.36(-2.57%) |
Feb 18, 2014 | 52.24 | 52.99 | 52.10 | 52.96 | 1,022,100 | +1.64(+3.20%) |
Feb 14, 2014 | 52.23 | 51.32 | 51.32 | 51.32 | 641,500 | -0.81(-1.55%) |
Feb 13, 2014 | 51.25 | 52.16 | 51.13 | 52.13 | 867,124 | +0.32(+0.62%) |
Feb 12, 2014 | 52.00 | 52.62 | 51.59 | 51.81 | 903,858 | -0.18(-0.35%) |
Feb 11, 2014 | 50.69 | 52.00 | 50.41 | 51.99 | 744,420 | +1.18(+2.32%) |
Feb 10, 2014 | 50.80 | 52.32 | 49.79 | 50.81 | 805,947 | +0.67(+1.34%) |
Feb 07, 2014 | 47.78 | 50.19 | 47.72 | 50.14 | 697,142 | +2.57(+5.40%) |
Feb 06, 2014 | 48.60 | 49.06 | 47.49 | 47.57 | 502,796 | -0.88(-1.82%) |
Feb 05, 2014 | 48.43 | 48.82 | 47.34 | 48.45 | 1,074,944 | +0.05(+0.10%) |
Feb 04, 2014 | 48.39 | 48.69 | 47.87 | 48.40 | 784,246 | +0.57(+1.19%) |