Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.15 | 49.24 | 48.66 | 49.04 | 6,209,747 | -0.34(-0.68%) |
Apr 29, 2014 | 49.59 | 50.09 | 49.33 | 49.38 | 3,074,011 | +0.14(+0.28%) |
Apr 28, 2014 | 49.48 | 49.69 | 48.80 | 49.24 | 4,058,959 | -0.08(-0.17%) |
Apr 25, 2014 | 50.09 | 50.27 | 49.26 | 49.32 | 6,057,164 | -1.06(-2.10%) |
Apr 24, 2014 | 50.18 | 50.73 | 50.01 | 50.38 | 5,527,505 | +0.42(+0.84%) |
Apr 23, 2014 | 49.71 | 50.17 | 49.55 | 49.96 | 3,620,995 | +0.48(+0.96%) |
Apr 22, 2014 | 49.23 | 49.69 | 49.01 | 49.48 | 3,195,133 | +0.09(+0.18%) |
Apr 21, 2014 | 49.66 | 49.72 | 49.09 | 49.39 | 4,505,853 | -0.14(-0.28%) |
Apr 17, 2014 | 49.02 | 49.53 | 49.53 | 49.53 | 5,714,367 | +0.59(+1.20%) |
Apr 16, 2014 | 48.37 | 49.23 | 48.37 | 48.94 | 5,392,356 | +0.83(+1.72%) |
Apr 15, 2014 | 47.49 | 48.27 | 47.35 | 48.12 | 4,968,986 | +0.62(+1.31%) |
Apr 14, 2014 | 47.75 | 47.75 | 47.03 | 47.49 | 6,432,058 | +0.17(+0.36%) |
Apr 11, 2014 | 47.73 | 48.18 | 47.31 | 47.33 | 5,459,003 | -0.74(-1.54%) |
Apr 10, 2014 | 47.79 | 48.68 | 47.58 | 48.07 | 7,277,396 | +0.16(+0.34%) |
Apr 09, 2014 | 47.75 | 47.96 | 47.51 | 47.91 | 7,134,459 | +0.37(+0.78%) |
Apr 08, 2014 | 47.47 | 47.73 | 47.33 | 47.54 | 4,434,527 | +0.21(+0.44%) |
Apr 07, 2014 | 47.53 | 47.78 | 47.12 | 47.33 | 3,346,759 | -0.32(-0.68%) |
Apr 04, 2014 | 48.20 | 48.39 | 47.50 | 47.65 | 4,329,656 | -0.35(-0.73%) |
Apr 03, 2014 | 47.92 | 48.75 | 47.72 | 48.00 | 6,852,131 | +0.43(+0.91%) |
Apr 02, 2014 | 47.26 | 47.81 | 47.14 | 47.56 | 4,968,556 | +0.15(+0.31%) |
Apr 01, 2014 | 46.88 | 47.42 | 46.77 | 47.42 | 6,068,575 | +0.53(+1.12%) |
Mar 31, 2014 | 46.24 | 46.91 | 45.97 | 46.89 | 7,641,150 | +0.80(+1.73%) |
Mar 28, 2014 | 45.59 | 46.12 | 45.46 | 46.09 | 8,336,399 | +0.77(+1.70%) |
Mar 27, 2014 | 44.94 | 45.81 | 44.84 | 45.32 | 5,618,267 | +0.48(+1.08%) |
Mar 26, 2014 | 45.17 | 45.27 | 44.73 | 44.84 | 4,902,392 | +0.03(+0.06%) |
Mar 25, 2014 | 44.95 | 45.06 | 44.71 | 44.81 | 3,968,388 | +0.03(+0.08%) |
Mar 24, 2014 | 45.13 | 45.31 | 44.68 | 44.78 | 2,219,805 | -0.13(-0.28%) |
Mar 21, 2014 | 44.71 | 45.08 | 44.41 | 44.90 | 4,730,214 | +0.56(+1.26%) |
Mar 20, 2014 | 44.12 | 44.53 | 43.94 | 44.34 | 4,096,975 | -0.12(-0.27%) |
Mar 19, 2014 | 44.45 | 44.75 | 44.21 | 44.46 | 3,807,958 | -0.02(-0.05%) |
Mar 18, 2014 | 44.15 | 44.59 | 44.12 | 44.48 | 3,069,932 | +0.48(+1.10%) |
Mar 17, 2014 | 44.10 | 44.43 | 43.74 | 44.00 | 3,104,157 | +0.04(+0.10%) |
Mar 14, 2014 | 43.77 | 44.01 | 43.70 | 43.96 | 4,404,911 | +0.11(+0.24%) |
Mar 13, 2014 | 44.29 | 44.40 | 43.78 | 43.85 | 3,115,521 | -0.34(-0.78%) |
Mar 12, 2014 | 44.07 | 44.34 | 43.81 | 44.19 | 3,214,198 | -0.18(-0.39%) |
Mar 11, 2014 | 45.00 | 45.23 | 44.26 | 44.37 | 3,339,303 | -0.68(-1.52%) |
Mar 10, 2014 | 45.38 | 45.42 | 44.54 | 45.05 | 4,571,278 | -0.42(-0.92%) |
Mar 07, 2014 | 45.03 | 45.56 | 44.88 | 45.47 | 4,204,861 | +0.43(+0.95%) |
Mar 06, 2014 | 45.06 | 45.21 | 44.73 | 45.05 | 2,412,880 | +0.03(+0.08%) |
Mar 05, 2014 | 45.07 | 45.37 | 44.89 | 45.01 | 3,924,928 | -0.12(-0.26%) |
Mar 04, 2014 | 44.88 | 45.28 | 44.52 | 45.13 | 5,715,310 | +0.60(+1.35%) |
Mar 03, 2014 | 44.68 | 45.41 | 44.48 | 44.53 | 5,464,735 | -0.45(-0.99%) |
Feb 28, 2014 | 44.92 | 45.21 | 44.74 | 44.98 | 3,519,538 | +0.08(+0.17%) |
Feb 27, 2014 | 44.31 | 44.98 | 44.26 | 44.90 | 4,391,993 | +0.41(+0.91%) |
Feb 26, 2014 | 44.55 | 44.71 | 44.21 | 44.49 | 4,647,130 | -0.13(-0.28%) |
Feb 25, 2014 | 44.73 | 44.79 | 44.12 | 44.62 | 5,360,887 | -0.32(-0.71%) |
Feb 24, 2014 | 44.82 | 45.31 | 44.45 | 44.94 | 4,824,672 | +0.49(+1.10%) |
Feb 21, 2014 | 45.15 | 45.26 | 44.41 | 44.45 | 6,583,758 | -0.62(-1.38%) |
Feb 20, 2014 | 44.83 | 45.33 | 44.72 | 45.07 | 5,424,483 | +0.22(+0.48%) |
Feb 19, 2014 | 44.66 | 45.83 | 44.20 | 44.86 | 13,902,109 | +0.94(+2.13%) |
Feb 18, 2014 | 43.53 | 44.24 | 43.38 | 43.92 | 7,350,209 | +0.60(+1.39%) |
Feb 14, 2014 | 43.48 | 43.32 | 43.32 | 43.32 | 3,318,928 | -0.15(-0.35%) |
Feb 13, 2014 | 42.51 | 43.61 | 42.39 | 43.48 | 4,748,622 | +0.76(+1.78%) |
Feb 12, 2014 | 43.20 | 43.20 | 42.58 | 42.71 | 3,354,260 | -0.25(-0.58%) |
Feb 11, 2014 | 42.44 | 43.14 | 42.28 | 42.97 | 2,911,887 | +0.52(+1.22%) |
Feb 10, 2014 | 42.49 | 42.55 | 42.10 | 42.45 | 3,272,194 | -0.15(-0.36%) |
Feb 07, 2014 | 42.23 | 42.67 | 42.03 | 42.60 | 4,326,886 | +0.40(+0.94%) |
Feb 06, 2014 | 41.53 | 42.36 | 41.22 | 42.20 | 5,354,383 | +0.96(+2.32%) |
Feb 05, 2014 | 41.49 | 41.64 | 40.92 | 41.25 | 5,625,234 | -0.17(-0.40%) |
Feb 04, 2014 | 41.00 | 41.74 | 40.93 | 41.42 | 6,600,765 | +1.03(+2.54%) |