Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.13 | 48.13 | 47.57 | 47.97 | 1,500,433 | -0.15(-0.32%) |
Apr 29, 2014 | 48.29 | 48.42 | 48.04 | 48.13 | 996,677 | +0.01(+0.02%) |
Apr 28, 2014 | 47.17 | 48.13 | 47.00 | 48.12 | 1,409,817 | +1.27(+2.72%) |
Apr 25, 2014 | 47.22 | 47.22 | 46.63 | 46.85 | 1,001,416 | -0.42(-0.88%) |
Apr 24, 2014 | 46.95 | 47.33 | 46.74 | 47.26 | 796,663 | +0.41(+0.87%) |
Apr 23, 2014 | 47.30 | 47.42 | 46.83 | 46.85 | 865,527 | -0.41(-0.86%) |
Apr 22, 2014 | 46.60 | 47.39 | 46.45 | 47.26 | 1,502,605 | +0.74(+1.58%) |
Apr 21, 2014 | 46.59 | 46.69 | 46.33 | 46.53 | 511,689 | -0.12(-0.26%) |
Apr 17, 2014 | 46.69 | 46.65 | 46.65 | 46.65 | 1,086,794 | -0.18(-0.38%) |
Apr 16, 2014 | 46.12 | 46.89 | 45.96 | 46.82 | 1,334,326 | +1.01(+2.20%) |
Apr 15, 2014 | 46.09 | 46.16 | 45.28 | 45.81 | 1,165,332 | -0.22(-0.47%) |
Apr 14, 2014 | 46.02 | 46.21 | 45.67 | 46.03 | 1,103,393 | +0.37(+0.81%) |
Apr 11, 2014 | 46.40 | 46.64 | 45.43 | 45.66 | 1,791,626 | -0.76(-1.64%) |
Apr 10, 2014 | 46.85 | 47.45 | 46.41 | 46.42 | 1,356,826 | -1.04(-2.19%) |
Apr 09, 2014 | 47.48 | 47.57 | 46.95 | 47.46 | 1,510,619 | +0.09(+0.19%) |
Apr 08, 2014 | 47.44 | 47.80 | 47.01 | 47.37 | 1,970,676 | +0.00(+0.00%) |
Apr 07, 2014 | 47.73 | 48.03 | 47.29 | 47.37 | 2,225,522 | -0.46(-0.95%) |
Apr 04, 2014 | 48.00 | 48.72 | 47.61 | 47.83 | 2,108,757 | +0.06(+0.12%) |
Apr 03, 2014 | 47.73 | 47.80 | 47.37 | 47.77 | 1,662,502 | +0.18(+0.37%) |
Apr 02, 2014 | 47.09 | 47.62 | 46.89 | 47.60 | 1,432,264 | +0.50(+1.07%) |
Apr 01, 2014 | 47.14 | 47.21 | 46.80 | 47.09 | 934,334 | +0.01(+0.02%) |
Mar 31, 2014 | 46.89 | 47.18 | 46.67 | 47.09 | 1,100,763 | +0.62(+1.34%) |
Mar 28, 2014 | 46.81 | 47.05 | 46.32 | 46.46 | 1,110,259 | +0.01(+0.02%) |
Mar 27, 2014 | 46.38 | 46.71 | 46.23 | 46.45 | 874,125 | +0.22(+0.47%) |
Mar 26, 2014 | 46.92 | 47.08 | 46.24 | 46.24 | 736,362 | -0.65(-1.38%) |
Mar 25, 2014 | 46.41 | 46.90 | 46.25 | 46.89 | 1,406,540 | +0.85(+1.84%) |
Mar 24, 2014 | 46.90 | 47.21 | 45.98 | 46.04 | 941,536 | -0.76(-1.62%) |
Mar 21, 2014 | 46.53 | 47.32 | 46.53 | 46.80 | 1,569,453 | +0.27(+0.58%) |
Mar 20, 2014 | 46.13 | 46.54 | 45.97 | 46.53 | 479,905 | +0.33(+0.71%) |
Mar 19, 2014 | 46.57 | 46.79 | 46.02 | 46.20 | 751,497 | -0.34(-0.74%) |
Mar 18, 2014 | 46.57 | 46.69 | 46.33 | 46.54 | 704,581 | -0.06(-0.12%) |
Mar 17, 2014 | 46.24 | 46.60 | 46.11 | 46.60 | 801,549 | +0.51(+1.11%) |
Mar 14, 2014 | 46.05 | 46.53 | 45.95 | 46.09 | 978,377 | -0.02(-0.03%) |
Mar 13, 2014 | 46.61 | 46.76 | 46.04 | 46.10 | 998,539 | -0.38(-0.83%) |
Mar 12, 2014 | 46.17 | 46.65 | 46.13 | 46.49 | 909,004 | +0.06(+0.14%) |
Mar 11, 2014 | 46.74 | 46.79 | 46.32 | 46.42 | 953,861 | -0.34(-0.74%) |
Mar 10, 2014 | 46.54 | 46.79 | 46.40 | 46.77 | 844,352 | +0.18(+0.38%) |
Mar 07, 2014 | 46.45 | 46.78 | 46.27 | 46.59 | 1,070,939 | +0.20(+0.43%) |
Mar 06, 2014 | 45.98 | 46.55 | 45.89 | 46.39 | 1,481,283 | +0.40(+0.87%) |
Mar 05, 2014 | 45.60 | 46.17 | 45.52 | 45.99 | 1,190,880 | +0.46(+1.00%) |
Mar 04, 2014 | 45.65 | 45.93 | 45.35 | 45.53 | 1,121,020 | +0.24(+0.53%) |
Mar 03, 2014 | 45.20 | 45.37 | 44.85 | 45.29 | 916,144 | -0.17(-0.37%) |
Feb 28, 2014 | 45.58 | 45.74 | 45.23 | 45.46 | 1,149,734 | -0.06(-0.14%) |
Feb 27, 2014 | 45.36 | 45.65 | 45.29 | 45.53 | 951,412 | +0.18(+0.41%) |
Feb 26, 2014 | 45.70 | 45.82 | 45.30 | 45.34 | 875,866 | -0.16(-0.35%) |
Feb 25, 2014 | 45.57 | 45.69 | 45.28 | 45.50 | 954,743 | -0.02(-0.03%) |
Feb 24, 2014 | 45.43 | 45.73 | 45.14 | 45.52 | 1,727,169 | +0.53(+1.18%) |
Feb 21, 2014 | 44.62 | 45.07 | 44.45 | 44.99 | 1,203,627 | +0.37(+0.84%) |
Feb 20, 2014 | 44.59 | 44.84 | 44.24 | 44.61 | 1,821,104 | +0.01(+0.02%) |
Feb 19, 2014 | 44.29 | 45.10 | 44.19 | 44.60 | 1,738,819 | +0.31(+0.70%) |
Feb 18, 2014 | 43.42 | 44.37 | 43.41 | 44.29 | 1,841,689 | +0.56(+1.29%) |
Feb 14, 2014 | 43.41 | 43.73 | 43.73 | 43.73 | 1,562,913 | +0.39(+0.90%) |
Feb 13, 2014 | 41.87 | 43.46 | 41.87 | 43.34 | 1,663,859 | +1.14(+2.69%) |
Feb 12, 2014 | 42.51 | 42.62 | 42.12 | 42.20 | 1,728,210 | -0.15(-0.36%) |
Feb 11, 2014 | 41.74 | 42.42 | 41.66 | 42.35 | 952,080 | +0.61(+1.47%) |
Feb 10, 2014 | 41.78 | 41.87 | 41.34 | 41.74 | 912,166 | +0.09(+0.21%) |
Feb 07, 2014 | 41.31 | 41.68 | 41.19 | 41.66 | 725,250 | +0.59(+1.43%) |
Feb 06, 2014 | 40.92 | 41.15 | 40.86 | 41.07 | 960,269 | +0.28(+0.68%) |
Feb 05, 2014 | 40.77 | 40.90 | 40.46 | 40.79 | 995,633 | -0.13(-0.31%) |
Feb 04, 2014 | 41.15 | 41.33 | 40.76 | 40.92 | 1,682,246 | +0.02(+0.04%) |