Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.15 | 49.88 | 48.91 | 49.74 | 1,689,470 | +0.52(+1.05%) |
Apr 29, 2014 | 48.63 | 49.30 | 48.56 | 49.22 | 1,473,548 | +0.87(+1.79%) |
Apr 28, 2014 | 48.45 | 48.92 | 47.78 | 48.36 | 1,261,428 | +0.36(+0.74%) |
Apr 25, 2014 | 47.84 | 48.11 | 47.55 | 48.00 | 1,104,321 | +0.06(+0.14%) |
Apr 24, 2014 | 48.34 | 48.57 | 47.75 | 47.94 | 1,062,292 | -0.32(-0.65%) |
Apr 23, 2014 | 48.73 | 48.84 | 47.70 | 48.25 | 1,436,362 | -0.40(-0.83%) |
Apr 22, 2014 | 48.96 | 50.06 | 48.54 | 48.66 | 4,161,561 | +1.60(+3.39%) |
Apr 21, 2014 | 46.66 | 47.35 | 46.39 | 47.06 | 1,864,214 | +0.45(+0.96%) |
Apr 17, 2014 | 46.22 | 46.62 | 46.62 | 46.62 | 1,300,921 | +0.45(+0.96%) |
Apr 16, 2014 | 45.98 | 46.57 | 45.90 | 46.17 | 1,161,327 | +0.66(+1.44%) |
Apr 15, 2014 | 44.96 | 45.52 | 44.52 | 45.52 | 832,656 | +0.53(+1.19%) |
Apr 14, 2014 | 44.56 | 45.45 | 44.40 | 44.98 | 1,223,709 | +0.73(+1.65%) |
Apr 11, 2014 | 44.39 | 44.72 | 44.11 | 44.25 | 745,799 | -0.29(-0.65%) |
Apr 10, 2014 | 44.96 | 45.58 | 44.45 | 44.54 | 710,429 | -0.53(-1.17%) |
Apr 09, 2014 | 45.09 | 45.36 | 44.72 | 45.07 | 1,348,354 | +0.06(+0.13%) |
Apr 08, 2014 | 44.64 | 45.10 | 44.32 | 45.01 | 1,240,296 | +0.53(+1.20%) |
Apr 07, 2014 | 45.91 | 46.01 | 44.21 | 44.48 | 965,918 | -1.53(-3.33%) |
Apr 04, 2014 | 46.48 | 46.85 | 45.69 | 46.01 | 824,718 | -0.01(-0.02%) |
Apr 03, 2014 | 45.97 | 46.36 | 45.87 | 46.02 | 856,902 | +0.19(+0.41%) |
Apr 02, 2014 | 45.41 | 45.84 | 45.20 | 45.83 | 661,763 | +0.46(+1.02%) |
Apr 01, 2014 | 45.09 | 45.49 | 44.95 | 45.37 | 977,231 | +0.42(+0.94%) |
Mar 31, 2014 | 44.05 | 45.01 | 44.05 | 44.95 | 799,414 | +1.27(+2.91%) |
Mar 28, 2014 | 43.63 | 43.79 | 43.30 | 43.68 | 861,353 | +0.32(+0.73%) |
Mar 27, 2014 | 43.64 | 43.90 | 43.12 | 43.36 | 1,295,503 | -0.34(-0.78%) |
Mar 26, 2014 | 44.95 | 44.96 | 43.70 | 43.70 | 844,194 | -0.88(-1.98%) |
Mar 25, 2014 | 44.69 | 45.07 | 44.19 | 44.58 | 1,137,683 | +0.08(+0.18%) |
Mar 24, 2014 | 44.95 | 45.22 | 44.41 | 44.50 | 822,477 | -0.20(-0.45%) |
Mar 21, 2014 | 44.83 | 45.50 | 44.58 | 44.71 | 1,441,045 | +0.29(+0.66%) |
Mar 20, 2014 | 44.39 | 44.67 | 44.14 | 44.41 | 694,806 | -0.11(-0.25%) |
Mar 19, 2014 | 44.29 | 45.09 | 43.94 | 44.53 | 966,365 | +0.41(+0.94%) |
Mar 18, 2014 | 44.02 | 44.45 | 44.02 | 44.11 | 944,267 | +0.19(+0.42%) |
Mar 17, 2014 | 43.73 | 44.28 | 43.66 | 43.93 | 830,518 | +0.43(+0.99%) |
Mar 14, 2014 | 43.05 | 43.86 | 42.94 | 43.50 | 1,109,294 | +0.31(+0.71%) |
Mar 13, 2014 | 43.77 | 44.35 | 43.08 | 43.19 | 1,264,922 | -0.40(-0.93%) |
Mar 12, 2014 | 43.04 | 43.68 | 42.75 | 43.60 | 1,094,173 | +0.29(+0.67%) |
Mar 11, 2014 | 43.37 | 43.96 | 43.26 | 43.30 | 1,195,763 | +0.05(+0.11%) |
Mar 10, 2014 | 43.58 | 43.88 | 42.87 | 43.26 | 1,406,270 | -0.48(-1.09%) |
Mar 07, 2014 | 43.40 | 43.96 | 43.20 | 43.73 | 1,949,332 | +0.53(+1.22%) |
Mar 06, 2014 | 42.53 | 43.29 | 42.45 | 43.21 | 1,409,411 | +0.76(+1.79%) |
Mar 05, 2014 | 42.85 | 42.86 | 42.38 | 42.45 | 865,822 | -0.36(-0.83%) |
Mar 04, 2014 | 42.78 | 42.86 | 42.40 | 42.80 | 935,400 | +0.56(+1.32%) |
Mar 03, 2014 | 42.83 | 42.92 | 42.03 | 42.24 | 1,745,646 | -0.99(-2.29%) |
Feb 28, 2014 | 43.39 | 43.57 | 42.97 | 43.23 | 1,238,535 | -0.19(-0.45%) |
Feb 27, 2014 | 42.79 | 43.45 | 42.71 | 43.43 | 1,143,978 | +0.57(+1.34%) |
Feb 26, 2014 | 42.43 | 43.17 | 42.43 | 42.85 | 840,328 | +0.47(+1.11%) |
Feb 25, 2014 | 42.55 | 42.87 | 42.20 | 42.38 | 918,127 | -0.18(-0.42%) |
Feb 24, 2014 | 42.17 | 42.97 | 42.15 | 42.56 | 943,499 | +0.36(+0.84%) |
Feb 21, 2014 | 42.88 | 42.99 | 42.19 | 42.20 | 1,132,910 | -0.65(-1.51%) |
Feb 20, 2014 | 42.41 | 42.88 | 42.24 | 42.85 | 1,015,848 | +0.48(+1.13%) |
Feb 19, 2014 | 42.45 | 42.83 | 42.02 | 42.37 | 1,148,745 | -0.07(-0.17%) |
Feb 18, 2014 | 43.20 | 43.20 | 42.03 | 42.45 | 1,865,337 | -0.55(-1.28%) |
Feb 14, 2014 | 42.75 | 43.00 | 43.00 | 43.00 | 932,528 | +0.24(+0.57%) |
Feb 13, 2014 | 41.95 | 43.04 | 41.94 | 42.75 | 1,755,985 | +0.45(+1.07%) |
Feb 12, 2014 | 41.73 | 42.49 | 41.66 | 42.30 | 2,200,912 | +0.79(+1.91%) |
Feb 11, 2014 | 41.31 | 41.66 | 41.16 | 41.51 | 1,765,790 | +0.11(+0.27%) |
Feb 10, 2014 | 41.31 | 41.72 | 40.88 | 41.39 | 1,722,315 | +0.07(+0.18%) |
Feb 07, 2014 | 41.77 | 42.41 | 40.56 | 41.32 | 2,040,378 | +0.44(+1.07%) |
Feb 06, 2014 | 40.23 | 41.05 | 40.18 | 40.89 | 2,646,958 | +0.88(+2.20%) |
Feb 05, 2014 | 39.94 | 40.26 | 39.40 | 40.01 | 1,897,060 | -0.02(-0.04%) |
Feb 04, 2014 | 39.66 | 40.20 | 39.66 | 40.02 | 2,142,151 | +0.62(+1.58%) |