Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.16 | 47.16 | 46.50 | 46.59 | 1,232,051 | -0.37(-0.79%) |
Apr 29, 2014 | 46.74 | 47.14 | 46.55 | 46.96 | 1,434,291 | +0.22(+0.47%) |
Apr 28, 2014 | 46.90 | 47.53 | 46.28 | 46.74 | 1,471,381 | -0.11(-0.23%) |
Apr 25, 2014 | 47.35 | 47.57 | 46.49 | 46.85 | 1,122,448 | -0.63(-1.33%) |
Apr 24, 2014 | 48.02 | 48.28 | 47.30 | 47.48 | 1,053,241 | -0.26(-0.54%) |
Apr 23, 2014 | 48.30 | 48.87 | 47.68 | 47.74 | 891,901 | -0.52(-1.08%) |
Apr 22, 2014 | 48.55 | 48.76 | 48.15 | 48.26 | 798,319 | -0.29(-0.60%) |
Apr 21, 2014 | 48.35 | 48.75 | 48.12 | 48.55 | 1,299,246 | +0.19(+0.39%) |
Apr 17, 2014 | 48.29 | 48.36 | 48.36 | 48.36 | 2,619,400 | +0.00(+0.00%) |
Apr 16, 2014 | 48.50 | 49.02 | 48.14 | 48.36 | 2,730,962 | +0.12(+0.25%) |
Apr 15, 2014 | 47.77 | 48.37 | 47.53 | 48.24 | 1,380,240 | +0.43(+0.90%) |
Apr 14, 2014 | 47.81 | 48.30 | 47.72 | 47.81 | 1,359,047 | +0.00(+0.00%) |
Apr 11, 2014 | 47.62 | 48.72 | 47.46 | 47.81 | 1,618,838 | -0.04(-0.08%) |
Apr 10, 2014 | 48.42 | 48.86 | 47.84 | 47.85 | 1,608,828 | -0.56(-1.16%) |
Apr 09, 2014 | 46.26 | 48.45 | 46.11 | 48.41 | 1,561,731 | +2.03(+4.38%) |
Apr 08, 2014 | 46.06 | 46.74 | 46.06 | 46.38 | 1,478,697 | +0.32(+0.69%) |
Apr 07, 2014 | 47.22 | 47.61 | 46.04 | 46.06 | 1,663,270 | -1.37(-2.89%) |
Apr 04, 2014 | 48.00 | 48.77 | 47.42 | 47.43 | 1,548,562 | -0.54(-1.13%) |
Apr 03, 2014 | 47.69 | 48.31 | 47.51 | 47.97 | 1,607,710 | +0.06(+0.13%) |
Apr 02, 2014 | 47.47 | 48.41 | 47.35 | 47.91 | 1,942,848 | +0.29(+0.61%) |
Apr 01, 2014 | 46.57 | 48.11 | 46.57 | 47.62 | 3,066,981 | +0.87(+1.86%) |
Mar 31, 2014 | 46.82 | 47.61 | 46.20 | 46.75 | 2,257,880 | +0.04(+0.09%) |
Mar 28, 2014 | 45.85 | 46.95 | 45.60 | 46.71 | 1,919,233 | +0.91(+1.99%) |
Mar 27, 2014 | 46.83 | 47.22 | 45.42 | 45.80 | 3,541,651 | -1.03(-2.20%) |
Mar 26, 2014 | 46.75 | 47.56 | 46.61 | 46.83 | 2,594,516 | +0.40(+0.86%) |
Mar 25, 2014 | 45.41 | 46.52 | 45.41 | 46.43 | 2,133,831 | +1.03(+2.27%) |
Mar 24, 2014 | 46.40 | 46.48 | 44.88 | 45.40 | 3,047,587 | -0.90(-1.94%) |
Mar 21, 2014 | 46.71 | 47.03 | 46.24 | 46.30 | 1,679,922 | -0.27(-0.58%) |
Mar 20, 2014 | 45.95 | 46.67 | 45.63 | 46.57 | 2,040,407 | +0.50(+1.09%) |
Mar 19, 2014 | 46.26 | 46.88 | 45.96 | 46.07 | 1,390,523 | -0.30(-0.65%) |
Mar 18, 2014 | 46.23 | 47.16 | 46.15 | 46.37 | 1,191,011 | +0.10(+0.22%) |
Mar 17, 2014 | 46.68 | 46.68 | 45.89 | 46.27 | 1,854,146 | -0.12(-0.26%) |
Mar 14, 2014 | 45.65 | 46.61 | 45.10 | 46.39 | 2,043,346 | +0.86(+1.89%) |
Mar 13, 2014 | 45.42 | 46.53 | 45.00 | 45.53 | 1,201,870 | +0.13(+0.29%) |
Mar 12, 2014 | 44.89 | 45.49 | 44.31 | 45.40 | 978,645 | +0.30(+0.67%) |
Mar 11, 2014 | 44.54 | 45.43 | 43.91 | 45.10 | 1,212,098 | +0.56(+1.26%) |
Mar 10, 2014 | 44.80 | 45.32 | 44.25 | 44.54 | 1,862,346 | -0.68(-1.50%) |
Mar 07, 2014 | 46.28 | 46.68 | 44.82 | 45.22 | 2,257,228 | -0.75(-1.63%) |
Mar 06, 2014 | 45.41 | 46.17 | 45.23 | 45.97 | 2,102,053 | +0.49(+1.08%) |
Mar 05, 2014 | 45.25 | 45.81 | 44.54 | 45.48 | 2,687,551 | +0.31(+0.69%) |
Mar 04, 2014 | 45.19 | 45.66 | 44.64 | 45.17 | 1,658,680 | +0.18(+0.40%) |
Mar 03, 2014 | 43.69 | 45.06 | 43.37 | 44.99 | 1,970,424 | +1.34(+3.07%) |
Feb 28, 2014 | 43.62 | 44.34 | 43.51 | 43.65 | 1,196,549 | -0.20(-0.46%) |
Feb 27, 2014 | 44.21 | 44.53 | 43.69 | 43.85 | 1,397,540 | -0.17(-0.39%) |
Feb 26, 2014 | 43.58 | 44.04 | 42.75 | 44.02 | 1,529,129 | +0.53(+1.22%) |
Feb 25, 2014 | 43.50 | 44.25 | 43.04 | 43.49 | 1,817,808 | -0.04(-0.09%) |
Feb 24, 2014 | 42.85 | 43.58 | 42.62 | 43.53 | 1,033,660 | +0.57(+1.33%) |
Feb 21, 2014 | 42.87 | 43.69 | 42.46 | 42.96 | 1,474,696 | +0.43(+1.01%) |
Feb 20, 2014 | 44.50 | 44.50 | 42.28 | 42.53 | 1,670,234 | -0.16(-0.37%) |
Feb 19, 2014 | 43.93 | 44.24 | 42.55 | 42.69 | 1,201,385 | -0.84(-1.93%) |
Feb 18, 2014 | 43.52 | 44.04 | 43.40 | 43.53 | 1,411,397 | +0.39(+0.90%) |
Feb 14, 2014 | 44.26 | 43.14 | 43.14 | 43.14 | 1,669,400 | -0.90(-2.04%) |
Feb 13, 2014 | 42.70 | 44.44 | 42.56 | 44.04 | 1,788,624 | +1.27(+2.97%) |
Feb 12, 2014 | 41.30 | 42.81 | 41.17 | 42.77 | 993,750 | +1.58(+3.84%) |
Feb 11, 2014 | 41.59 | 41.61 | 41.09 | 41.19 | 2,382,961 | -0.22(-0.53%) |
Feb 10, 2014 | 41.15 | 41.52 | 40.62 | 41.41 | 1,209,019 | +0.25(+0.61%) |
Feb 07, 2014 | 40.19 | 41.44 | 40.19 | 41.16 | 7,227,666 | +0.91(+2.26%) |
Feb 06, 2014 | 39.95 | 40.75 | 39.90 | 40.25 | 1,209,380 | +0.51(+1.28%) |
Feb 05, 2014 | 40.35 | 40.57 | 39.27 | 39.74 | 2,146,486 | -0.83(-2.05%) |
Feb 04, 2014 | 41.42 | 41.42 | 39.79 | 40.57 | 1,801,801 | -0.62(-1.51%) |