Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.74 | 45.92 | 45.41 | 45.82 | 3,030,928 | +0.05(+0.11%) |
Apr 29, 2014 | 45.88 | 46.13 | 45.73 | 45.77 | 2,262,135 | +0.04(+0.09%) |
Apr 28, 2014 | 45.35 | 45.90 | 45.29 | 45.73 | 4,066,114 | +0.59(+1.30%) |
Apr 25, 2014 | 45.56 | 45.62 | 45.12 | 45.14 | 2,744,824 | -0.23(-0.51%) |
Apr 24, 2014 | 45.35 | 45.43 | 45.10 | 45.38 | 2,343,682 | +0.17(+0.37%) |
Apr 23, 2014 | 45.16 | 45.33 | 45.07 | 45.21 | 2,067,229 | +0.14(+0.30%) |
Apr 22, 2014 | 44.85 | 45.18 | 44.73 | 45.07 | 2,445,861 | +0.20(+0.45%) |
Apr 21, 2014 | 44.19 | 45.10 | 44.19 | 44.87 | 2,590,161 | +0.00(+0.00%) |
Apr 17, 2014 | 44.89 | 44.87 | 44.87 | 44.87 | 3,915,660 | -0.18(-0.39%) |
Apr 16, 2014 | 45.10 | 45.22 | 44.87 | 45.05 | 3,362,732 | +0.35(+0.77%) |
Apr 15, 2014 | 44.55 | 44.83 | 44.30 | 44.70 | 4,353,913 | +0.29(+0.65%) |
Apr 14, 2014 | 44.86 | 44.91 | 44.10 | 44.41 | 4,363,349 | -0.07(-0.16%) |
Apr 11, 2014 | 44.45 | 44.65 | 44.28 | 44.48 | 3,328,867 | -0.18(-0.40%) |
Apr 10, 2014 | 45.14 | 45.40 | 44.65 | 44.66 | 4,341,698 | -0.50(-1.10%) |
Apr 09, 2014 | 45.15 | 45.24 | 44.78 | 45.16 | 2,717,820 | +0.19(+0.43%) |
Apr 08, 2014 | 44.80 | 45.15 | 44.65 | 44.97 | 2,611,335 | +0.11(+0.25%) |
Apr 07, 2014 | 45.34 | 45.44 | 44.82 | 44.85 | 3,262,719 | -0.53(-1.17%) |
Apr 04, 2014 | 45.77 | 46.09 | 45.38 | 45.39 | 3,251,197 | -0.14(-0.32%) |
Apr 03, 2014 | 45.44 | 45.61 | 45.27 | 45.53 | 2,743,126 | +0.35(+0.78%) |
Apr 02, 2014 | 44.84 | 45.58 | 44.77 | 45.18 | 2,894,153 | -0.27(-0.60%) |
Apr 01, 2014 | 45.72 | 45.73 | 45.15 | 45.45 | 2,770,484 | -0.07(-0.16%) |
Mar 31, 2014 | 45.22 | 45.58 | 45.15 | 45.52 | 2,639,347 | +0.63(+1.40%) |
Mar 28, 2014 | 44.95 | 45.10 | 44.66 | 44.89 | 1,824,574 | +0.13(+0.29%) |
Mar 27, 2014 | 44.73 | 44.89 | 44.61 | 44.77 | 2,384,890 | -0.05(-0.11%) |
Mar 26, 2014 | 45.32 | 45.35 | 44.81 | 44.81 | 2,465,578 | -0.24(-0.54%) |
Mar 25, 2014 | 45.39 | 45.42 | 44.76 | 45.06 | 3,917,804 | -0.14(-0.32%) |
Mar 24, 2014 | 45.32 | 45.54 | 45.04 | 45.20 | 2,926,849 | +0.10(+0.21%) |
Mar 21, 2014 | 44.94 | 45.39 | 44.81 | 45.10 | 4,851,348 | +0.40(+0.90%) |
Mar 20, 2014 | 44.31 | 44.89 | 44.26 | 44.70 | 3,152,822 | +0.20(+0.45%) |
Mar 19, 2014 | 44.69 | 44.79 | 44.26 | 44.50 | 4,025,581 | -0.13(-0.29%) |
Mar 18, 2014 | 44.77 | 44.82 | 44.56 | 44.63 | 2,520,501 | -0.04(-0.09%) |
Mar 17, 2014 | 44.67 | 44.80 | 44.52 | 44.67 | 1,662,955 | +0.31(+0.71%) |
Mar 14, 2014 | 44.30 | 44.56 | 44.30 | 44.36 | 3,349,953 | +0.02(+0.04%) |
Mar 13, 2014 | 44.76 | 44.82 | 44.31 | 44.34 | 3,430,686 | -0.31(-0.68%) |
Mar 12, 2014 | 44.56 | 44.78 | 44.36 | 44.65 | 2,747,270 | -0.10(-0.22%) |
Mar 11, 2014 | 44.98 | 45.00 | 44.65 | 44.74 | 2,935,131 | -0.15(-0.34%) |
Mar 10, 2014 | 44.80 | 44.90 | 44.55 | 44.89 | 2,432,267 | +0.07(+0.16%) |
Mar 07, 2014 | 44.59 | 44.84 | 44.40 | 44.82 | 3,072,414 | +0.43(+0.98%) |
Mar 06, 2014 | 44.41 | 44.64 | 44.22 | 44.39 | 3,000,521 | +0.08(+0.18%) |
Mar 05, 2014 | 44.09 | 44.33 | 43.90 | 44.31 | 2,744,097 | +0.18(+0.40%) |
Mar 04, 2014 | 43.99 | 44.17 | 43.74 | 44.13 | 4,389,178 | +0.64(+1.48%) |
Mar 03, 2014 | 43.21 | 43.70 | 43.12 | 43.49 | 4,078,674 | -0.17(-0.39%) |
Feb 28, 2014 | 43.66 | 44.09 | 43.45 | 43.66 | 4,376,972 | +0.02(+0.06%) |
Feb 27, 2014 | 43.10 | 43.64 | 42.92 | 43.63 | 2,949,656 | +0.53(+1.23%) |
Feb 26, 2014 | 43.04 | 43.26 | 42.80 | 43.10 | 2,530,919 | +0.16(+0.37%) |
Feb 25, 2014 | 43.04 | 43.19 | 42.83 | 42.94 | 3,391,405 | -0.17(-0.39%) |
Feb 24, 2014 | 42.79 | 43.46 | 42.75 | 43.11 | 4,985,135 | +0.00(+0.00%) |
Feb 21, 2014 | 42.74 | 43.23 | 42.59 | 43.11 | 4,579,954 | +0.31(+0.73%) |
Feb 20, 2014 | 42.60 | 42.94 | 41.96 | 42.80 | 5,427,536 | +1.34(+3.24%) |
Feb 19, 2014 | 41.62 | 41.80 | 41.33 | 41.45 | 4,377,293 | -0.31(-0.75%) |
Feb 18, 2014 | 42.49 | 42.56 | 41.76 | 41.76 | 4,381,850 | -0.62(-1.47%) |
Feb 14, 2014 | 42.15 | 42.39 | 42.39 | 42.39 | 2,727,951 | +0.21(+0.49%) |
Feb 13, 2014 | 41.82 | 42.19 | 41.67 | 42.18 | 2,088,146 | +0.14(+0.32%) |
Feb 12, 2014 | 42.11 | 42.22 | 41.84 | 42.04 | 4,987,101 | -0.22(-0.53%) |
Feb 11, 2014 | 41.44 | 42.43 | 41.36 | 42.27 | 3,934,894 | +0.58(+1.38%) |
Feb 10, 2014 | 42.12 | 42.12 | 41.22 | 41.69 | 5,026,958 | -0.54(-1.27%) |
Feb 07, 2014 | 42.12 | 42.28 | 41.55 | 42.23 | 5,209,866 | +0.32(+0.76%) |
Feb 06, 2014 | 40.72 | 41.93 | 40.21 | 41.91 | 8,105,267 | +2.25(+5.67%) |
Feb 05, 2014 | 39.84 | 40.02 | 39.36 | 39.66 | 4,744,629 | -0.28(-0.70%) |
Feb 04, 2014 | 40.17 | 40.32 | 39.76 | 39.94 | 4,423,424 | -0.05(-0.12%) |