Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.37 | 48.94 | 47.90 | 48.13 | 4,137,215 | +0.05(+0.11%) |
Apr 29, 2014 | 48.25 | 48.31 | 47.86 | 48.08 | 3,502,088 | -0.19(-0.38%) |
Apr 28, 2014 | 47.99 | 48.33 | 47.72 | 48.27 | 2,810,044 | +0.27(+0.57%) |
Apr 25, 2014 | 47.46 | 48.03 | 47.44 | 47.99 | 2,545,709 | +0.54(+1.13%) |
Apr 24, 2014 | 47.19 | 47.62 | 46.85 | 47.46 | 2,245,321 | +0.31(+0.65%) |
Apr 23, 2014 | 46.97 | 47.48 | 46.93 | 47.15 | 2,611,509 | +0.13(+0.27%) |
Apr 22, 2014 | 46.99 | 47.15 | 46.71 | 47.03 | 2,397,023 | +0.09(+0.20%) |
Apr 21, 2014 | 47.03 | 47.34 | 46.70 | 46.93 | 1,861,778 | +0.04(+0.08%) |
Apr 17, 2014 | 47.27 | 46.89 | 46.89 | 46.89 | 2,759,679 | -0.57(-1.20%) |
Apr 16, 2014 | 46.98 | 47.46 | 46.79 | 47.46 | 2,711,618 | +0.64(+1.36%) |
Apr 15, 2014 | 46.59 | 46.84 | 46.30 | 46.83 | 3,239,265 | +0.23(+0.48%) |
Apr 14, 2014 | 46.27 | 46.79 | 46.05 | 46.60 | 2,811,436 | +0.54(+1.17%) |
Apr 11, 2014 | 46.14 | 46.40 | 45.94 | 46.06 | 3,444,212 | -0.11(-0.23%) |
Apr 10, 2014 | 46.57 | 46.88 | 45.94 | 46.17 | 5,135,269 | -0.48(-1.02%) |
Apr 09, 2014 | 46.73 | 46.80 | 46.02 | 46.65 | 4,050,460 | -0.12(-0.26%) |
Apr 08, 2014 | 45.98 | 46.88 | 45.64 | 46.77 | 5,426,918 | +0.86(+1.86%) |
Apr 07, 2014 | 46.20 | 46.40 | 45.90 | 45.91 | 3,773,247 | -0.29(-0.62%) |
Apr 04, 2014 | 46.45 | 46.93 | 46.15 | 46.20 | 3,922,112 | -0.10(-0.22%) |
Apr 03, 2014 | 46.76 | 46.83 | 46.22 | 46.30 | 3,139,178 | -0.34(-0.73%) |
Apr 02, 2014 | 46.71 | 46.93 | 46.38 | 46.63 | 2,739,540 | -0.08(-0.17%) |
Apr 01, 2014 | 47.01 | 47.22 | 46.48 | 46.71 | 3,644,498 | -0.39(-0.83%) |
Mar 31, 2014 | 47.30 | 47.46 | 46.61 | 47.11 | 4,286,241 | -0.07(-0.14%) |
Mar 28, 2014 | 46.99 | 47.20 | 46.85 | 47.17 | 2,812,905 | +0.09(+0.20%) |
Mar 27, 2014 | 46.73 | 47.13 | 46.50 | 47.08 | 2,742,504 | +0.39(+0.84%) |
Mar 26, 2014 | 46.54 | 47.09 | 46.43 | 46.69 | 3,284,904 | +0.19(+0.41%) |
Mar 25, 2014 | 46.42 | 46.59 | 46.13 | 46.50 | 2,499,180 | +0.20(+0.43%) |
Mar 24, 2014 | 46.48 | 46.71 | 46.08 | 46.30 | 3,369,950 | -0.19(-0.41%) |
Mar 21, 2014 | 46.99 | 47.09 | 46.40 | 46.49 | 6,824,872 | +0.19(+0.42%) |
Mar 20, 2014 | 46.50 | 46.50 | 45.77 | 46.30 | 3,460,466 | -0.04(-0.09%) |
Mar 19, 2014 | 46.87 | 47.27 | 46.04 | 46.34 | 4,767,439 | -0.44(-0.95%) |
Mar 18, 2014 | 46.85 | 47.03 | 46.58 | 46.78 | 3,483,718 | -0.07(-0.14%) |
Mar 17, 2014 | 46.60 | 46.88 | 46.24 | 46.85 | 5,727,741 | +0.47(+1.02%) |
Mar 14, 2014 | 46.06 | 46.51 | 45.87 | 46.38 | 7,214,887 | +0.26(+0.56%) |
Mar 13, 2014 | 45.81 | 46.24 | 45.69 | 46.12 | 5,078,462 | +0.34(+0.75%) |
Mar 12, 2014 | 45.13 | 45.79 | 45.02 | 45.77 | 4,085,896 | +0.62(+1.37%) |
Mar 11, 2014 | 45.41 | 45.41 | 44.96 | 45.15 | 3,350,116 | -0.20(-0.44%) |
Mar 10, 2014 | 45.33 | 45.56 | 45.10 | 45.35 | 3,039,382 | -0.06(-0.13%) |
Mar 07, 2014 | 45.05 | 45.46 | 44.85 | 45.41 | 4,531,419 | +0.31(+0.69%) |
Mar 06, 2014 | 45.62 | 45.72 | 44.98 | 45.10 | 3,457,898 | -0.36(-0.80%) |
Mar 05, 2014 | 45.96 | 45.98 | 45.35 | 45.47 | 4,079,597 | -0.51(-1.11%) |
Mar 04, 2014 | 45.98 | 46.13 | 45.69 | 45.98 | 4,356,763 | +0.46(+1.02%) |
Mar 03, 2014 | 45.77 | 46.08 | 45.38 | 45.51 | 4,312,747 | -0.54(-1.17%) |
Feb 28, 2014 | 46.10 | 46.32 | 45.84 | 46.05 | 6,197,607 | -0.12(-0.26%) |
Feb 27, 2014 | 46.29 | 46.54 | 45.95 | 46.17 | 2,490,482 | -0.12(-0.26%) |
Feb 26, 2014 | 47.08 | 47.13 | 46.18 | 46.29 | 3,969,404 | -0.60(-1.27%) |
Feb 25, 2014 | 46.97 | 47.35 | 46.79 | 46.89 | 2,878,180 | -0.02(-0.04%) |
Feb 24, 2014 | 47.08 | 47.52 | 46.89 | 46.91 | 2,301,643 | -0.07(-0.14%) |
Feb 21, 2014 | 47.11 | 47.42 | 46.93 | 46.97 | 2,354,521 | -0.07(-0.15%) |
Feb 20, 2014 | 46.54 | 47.20 | 46.46 | 47.04 | 3,086,021 | +0.57(+1.22%) |
Feb 19, 2014 | 46.60 | 47.20 | 46.37 | 46.48 | 3,227,069 | -0.14(-0.31%) |
Feb 18, 2014 | 46.81 | 46.92 | 46.51 | 46.62 | 3,183,954 | -0.16(-0.35%) |
Feb 14, 2014 | 46.38 | 46.79 | 46.79 | 46.79 | 3,381,622 | +0.28(+0.59%) |
Feb 13, 2014 | 45.44 | 46.55 | 45.40 | 46.51 | 4,158,149 | +0.88(+1.92%) |
Feb 12, 2014 | 45.40 | 45.74 | 45.24 | 45.64 | 2,806,515 | +0.14(+0.32%) |
Feb 11, 2014 | 45.20 | 45.79 | 44.98 | 45.49 | 4,732,745 | +0.43(+0.95%) |
Feb 10, 2014 | 44.26 | 45.12 | 44.04 | 45.06 | 6,037,396 | +1.03(+2.33%) |
Feb 07, 2014 | 43.48 | 44.07 | 43.39 | 44.04 | 3,264,054 | +0.66(+1.52%) |
Feb 06, 2014 | 43.20 | 43.49 | 42.84 | 43.38 | 2,636,680 | +0.15(+0.35%) |
Feb 05, 2014 | 43.16 | 43.32 | 42.81 | 43.23 | 4,079,339 | -0.10(-0.23%) |
Feb 04, 2014 | 44.17 | 44.32 | 43.27 | 43.33 | 5,330,558 | -0.84(-1.89%) |