Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.70 | 46.19 | 44.52 | 45.99 | 3,269,038 | -0.58(-1.24%) |
Apr 29, 2014 | 48.13 | 48.87 | 46.51 | 46.57 | 3,801,522 | -0.33(-0.70%) |
Apr 28, 2014 | 47.13 | 47.24 | 46.58 | 46.90 | 2,057,126 | -0.12(-0.25%) |
Apr 25, 2014 | 47.30 | 47.49 | 46.77 | 47.02 | 1,062,808 | -0.28(-0.59%) |
Apr 24, 2014 | 47.27 | 47.30 | 46.40 | 47.30 | 1,398,783 | +0.47(+1.01%) |
Apr 23, 2014 | 46.93 | 47.34 | 46.74 | 46.83 | 1,113,570 | +0.00(+0.00%) |
Apr 22, 2014 | 46.58 | 47.00 | 46.34 | 46.83 | 1,048,972 | +0.17(+0.37%) |
Apr 21, 2014 | 46.69 | 46.79 | 46.31 | 46.65 | 1,075,052 | -0.11(-0.23%) |
Apr 17, 2014 | 46.65 | 46.76 | 46.76 | 46.76 | 1,109,203 | +0.11(+0.23%) |
Apr 16, 2014 | 46.65 | 46.93 | 46.32 | 46.65 | 1,607,937 | +0.33(+0.71%) |
Apr 15, 2014 | 44.97 | 46.35 | 44.86 | 46.32 | 3,290,916 | +1.36(+3.03%) |
Apr 14, 2014 | 45.22 | 45.22 | 44.52 | 44.96 | 1,788,086 | +0.06(+0.13%) |
Apr 11, 2014 | 45.65 | 45.89 | 44.74 | 44.90 | 1,523,537 | -1.01(-2.19%) |
Apr 10, 2014 | 46.25 | 46.85 | 45.89 | 45.91 | 2,601,107 | -0.36(-0.79%) |
Apr 09, 2014 | 46.27 | 46.36 | 45.66 | 46.27 | 1,376,461 | +0.22(+0.48%) |
Apr 08, 2014 | 45.37 | 46.17 | 45.13 | 46.05 | 1,366,018 | +0.79(+1.75%) |
Apr 07, 2014 | 45.65 | 45.66 | 45.02 | 45.26 | 1,810,739 | -0.58(-1.26%) |
Apr 04, 2014 | 45.79 | 46.35 | 45.72 | 45.84 | 1,980,861 | +0.36(+0.78%) |
Apr 03, 2014 | 45.72 | 45.83 | 45.22 | 45.48 | 1,047,642 | -0.15(-0.33%) |
Apr 02, 2014 | 45.20 | 45.83 | 44.98 | 45.63 | 1,266,850 | +0.41(+0.91%) |
Apr 01, 2014 | 45.32 | 46.08 | 45.10 | 45.22 | 2,097,098 | -0.33(-0.73%) |
Mar 31, 2014 | 44.76 | 45.63 | 44.37 | 45.55 | 2,132,087 | +0.90(+2.02%) |
Mar 28, 2014 | 44.47 | 44.79 | 44.37 | 44.65 | 1,003,697 | +0.37(+0.84%) |
Mar 27, 2014 | 44.06 | 44.33 | 43.64 | 44.28 | 1,872,391 | +0.32(+0.73%) |
Mar 26, 2014 | 44.69 | 44.86 | 43.90 | 43.95 | 3,064,037 | -0.64(-1.43%) |
Mar 25, 2014 | 44.03 | 44.70 | 43.90 | 44.59 | 2,067,650 | +0.83(+1.91%) |
Mar 24, 2014 | 43.39 | 44.00 | 43.31 | 43.76 | 1,661,923 | +0.60(+1.40%) |
Mar 21, 2014 | 43.28 | 43.79 | 43.07 | 43.15 | 2,792,442 | +0.21(+0.50%) |
Mar 20, 2014 | 42.86 | 43.12 | 42.71 | 42.94 | 1,259,016 | -0.01(-0.02%) |
Mar 19, 2014 | 43.28 | 43.33 | 42.70 | 42.95 | 1,283,852 | -0.43(-0.99%) |
Mar 18, 2014 | 43.25 | 43.82 | 43.21 | 43.38 | 1,137,333 | +0.28(+0.65%) |
Mar 17, 2014 | 43.31 | 43.69 | 42.94 | 43.09 | 1,120,861 | +0.12(+0.27%) |
Mar 14, 2014 | 43.16 | 43.64 | 42.90 | 42.98 | 909,860 | -0.33(-0.76%) |
Mar 13, 2014 | 43.80 | 43.89 | 42.95 | 43.31 | 1,508,145 | -0.31(-0.70%) |
Mar 12, 2014 | 43.66 | 43.95 | 43.34 | 43.62 | 1,421,883 | -0.26(-0.58%) |
Mar 11, 2014 | 43.86 | 44.60 | 43.67 | 43.87 | 1,379,431 | +0.01(+0.02%) |
Mar 10, 2014 | 44.55 | 44.55 | 43.19 | 43.86 | 2,088,940 | -0.87(-1.94%) |
Mar 07, 2014 | 44.47 | 45.09 | 44.38 | 44.73 | 1,847,545 | +0.52(+1.18%) |
Mar 06, 2014 | 43.66 | 44.39 | 43.57 | 44.21 | 1,240,734 | +0.61(+1.40%) |
Mar 05, 2014 | 43.43 | 43.90 | 43.27 | 43.60 | 1,192,154 | +0.26(+0.59%) |
Mar 04, 2014 | 43.52 | 43.88 | 42.97 | 43.34 | 1,450,169 | +0.23(+0.54%) |
Mar 03, 2014 | 43.03 | 43.70 | 42.93 | 43.11 | 2,078,394 | -0.22(-0.51%) |
Feb 28, 2014 | 42.67 | 43.63 | 42.62 | 43.33 | 2,069,939 | +0.67(+1.57%) |
Feb 27, 2014 | 42.43 | 42.98 | 42.15 | 42.67 | 2,266,727 | +0.03(+0.08%) |
Feb 26, 2014 | 42.43 | 42.96 | 42.11 | 42.63 | 1,424,553 | +0.31(+0.74%) |
Feb 25, 2014 | 42.55 | 42.75 | 42.18 | 42.32 | 1,416,660 | -0.36(-0.85%) |
Feb 24, 2014 | 43.13 | 43.15 | 42.61 | 42.68 | 1,611,631 | +0.04(+0.10%) |
Feb 21, 2014 | 43.33 | 43.40 | 42.52 | 42.64 | 1,603,570 | -0.50(-1.15%) |
Feb 20, 2014 | 42.80 | 43.37 | 42.80 | 43.14 | 2,010,919 | +0.34(+0.79%) |
Feb 19, 2014 | 42.76 | 43.12 | 42.62 | 42.80 | 1,561,998 | -0.12(-0.29%) |
Feb 18, 2014 | 42.99 | 43.17 | 42.34 | 42.92 | 1,193,468 | -0.10(-0.23%) |
Feb 14, 2014 | 42.63 | 43.02 | 43.02 | 43.02 | 830,055 | +0.41(+0.97%) |
Feb 13, 2014 | 42.70 | 42.81 | 42.30 | 42.61 | 1,347,648 | -0.26(-0.62%) |
Feb 12, 2014 | 42.29 | 43.31 | 42.05 | 42.87 | 2,274,941 | +0.55(+1.29%) |
Feb 11, 2014 | 42.24 | 42.65 | 42.12 | 42.33 | 2,066,210 | +0.07(+0.18%) |
Feb 10, 2014 | 42.10 | 42.67 | 41.82 | 42.25 | 2,091,053 | +0.21(+0.51%) |
Feb 07, 2014 | 42.14 | 42.30 | 41.75 | 42.04 | 2,020,634 | +0.14(+0.33%) |
Feb 06, 2014 | 41.61 | 42.46 | 41.61 | 41.90 | 2,059,591 | +0.33(+0.79%) |
Feb 05, 2014 | 42.32 | 42.34 | 41.14 | 41.57 | 4,420,252 | -1.21(-2.83%) |
Feb 04, 2014 | 42.68 | 43.38 | 41.91 | 42.78 | 4,056,961 | -0.60(-1.39%) |