Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.43 | 48.74 | 48.35 | 48.37 | 4,622,747 | -0.03(-0.05%) |
Apr 29, 2014 | 48.53 | 48.78 | 48.25 | 48.39 | 4,030,983 | -0.18(-0.36%) |
Apr 28, 2014 | 48.05 | 48.61 | 47.89 | 48.57 | 5,724,833 | +0.52(+1.08%) |
Apr 25, 2014 | 47.45 | 48.08 | 47.45 | 48.05 | 3,921,794 | +0.61(+1.29%) |
Apr 24, 2014 | 47.14 | 47.62 | 46.85 | 47.44 | 3,258,928 | +0.29(+0.62%) |
Apr 23, 2014 | 47.28 | 47.80 | 47.13 | 47.15 | 3,836,554 | -0.12(-0.25%) |
Apr 22, 2014 | 46.99 | 47.34 | 46.75 | 47.27 | 3,381,003 | +0.21(+0.46%) |
Apr 21, 2014 | 47.17 | 47.45 | 46.82 | 47.05 | 2,784,456 | -0.07(-0.15%) |
Apr 17, 2014 | 47.34 | 47.12 | 47.12 | 47.12 | 4,391,880 | -0.43(-0.90%) |
Apr 16, 2014 | 47.40 | 47.56 | 47.12 | 47.55 | 3,990,959 | +0.27(+0.58%) |
Apr 15, 2014 | 46.79 | 47.28 | 46.75 | 47.28 | 5,193,222 | +0.48(+1.03%) |
Apr 14, 2014 | 46.78 | 47.00 | 46.51 | 46.80 | 3,263,180 | +0.15(+0.32%) |
Apr 11, 2014 | 46.45 | 46.93 | 46.33 | 46.65 | 4,238,133 | +0.16(+0.35%) |
Apr 10, 2014 | 46.67 | 47.08 | 46.37 | 46.49 | 4,519,843 | -0.15(-0.32%) |
Apr 09, 2014 | 47.01 | 47.08 | 46.19 | 46.64 | 7,277,470 | -0.45(-0.95%) |
Apr 08, 2014 | 46.14 | 47.11 | 45.82 | 47.08 | 7,894,830 | +0.89(+1.93%) |
Apr 07, 2014 | 45.84 | 46.54 | 45.76 | 46.19 | 6,643,124 | +0.42(+0.92%) |
Apr 04, 2014 | 45.90 | 46.40 | 45.76 | 45.77 | 4,359,953 | +0.03(+0.06%) |
Apr 03, 2014 | 45.77 | 45.94 | 45.58 | 45.75 | 2,579,463 | +0.12(+0.27%) |
Apr 02, 2014 | 45.89 | 45.89 | 45.52 | 45.62 | 3,043,039 | -0.27(-0.58%) |
Apr 01, 2014 | 46.36 | 46.36 | 45.77 | 45.89 | 3,861,220 | -0.36(-0.77%) |
Mar 31, 2014 | 45.89 | 46.29 | 45.82 | 46.25 | 4,772,731 | +0.51(+1.11%) |
Mar 28, 2014 | 45.73 | 45.78 | 45.40 | 45.74 | 4,747,927 | +0.01(+0.03%) |
Mar 27, 2014 | 45.23 | 45.75 | 44.97 | 45.73 | 4,662,916 | +0.60(+1.32%) |
Mar 26, 2014 | 45.42 | 45.62 | 45.09 | 45.13 | 5,055,498 | -0.27(-0.60%) |
Mar 25, 2014 | 45.07 | 45.51 | 44.95 | 45.40 | 4,773,675 | +0.39(+0.87%) |
Mar 24, 2014 | 44.55 | 45.09 | 44.55 | 45.01 | 4,622,074 | +0.16(+0.35%) |
Mar 21, 2014 | 45.28 | 45.43 | 44.82 | 44.86 | 7,024,079 | -0.06(-0.13%) |
Mar 20, 2014 | 44.55 | 44.97 | 44.22 | 44.91 | 6,578,629 | +0.30(+0.67%) |
Mar 19, 2014 | 45.45 | 45.55 | 44.28 | 44.62 | 7,968,359 | -0.99(-2.18%) |
Mar 18, 2014 | 46.23 | 46.25 | 45.44 | 45.61 | 6,449,843 | -0.56(-1.21%) |
Mar 17, 2014 | 46.08 | 46.34 | 45.78 | 46.17 | 5,237,957 | +0.26(+0.57%) |
Mar 14, 2014 | 45.77 | 46.19 | 45.67 | 45.91 | 4,526,442 | +0.08(+0.18%) |
Mar 13, 2014 | 45.71 | 46.10 | 45.63 | 45.82 | 6,024,007 | +0.14(+0.30%) |
Mar 12, 2014 | 45.08 | 45.71 | 45.07 | 45.69 | 4,931,825 | +0.58(+1.28%) |
Mar 11, 2014 | 45.32 | 45.36 | 44.82 | 45.11 | 4,257,719 | -0.10(-0.22%) |
Mar 10, 2014 | 45.38 | 45.50 | 45.06 | 45.21 | 3,915,980 | -0.29(-0.63%) |
Mar 07, 2014 | 45.39 | 45.58 | 45.07 | 45.49 | 5,650,080 | +0.02(+0.04%) |
Mar 06, 2014 | 45.62 | 45.64 | 45.21 | 45.47 | 5,528,109 | -0.05(-0.11%) |
Mar 05, 2014 | 45.55 | 45.91 | 45.42 | 45.52 | 3,350,223 | -0.01(-0.01%) |
Mar 04, 2014 | 45.80 | 45.83 | 45.38 | 45.53 | 4,045,234 | +0.05(+0.10%) |
Mar 03, 2014 | 45.84 | 46.14 | 45.45 | 45.49 | 3,863,000 | -0.54(-1.17%) |
Feb 28, 2014 | 45.71 | 46.21 | 45.68 | 46.02 | 4,514,079 | +0.29(+0.64%) |
Feb 27, 2014 | 45.95 | 46.15 | 45.62 | 45.73 | 3,820,646 | -0.29(-0.63%) |
Feb 26, 2014 | 46.18 | 46.32 | 45.92 | 46.02 | 5,284,218 | -0.10(-0.21%) |
Feb 25, 2014 | 46.16 | 46.63 | 46.06 | 46.12 | 4,027,388 | -0.05(-0.11%) |
Feb 24, 2014 | 46.45 | 46.82 | 46.16 | 46.17 | 3,884,750 | -0.25(-0.53%) |
Feb 21, 2014 | 46.50 | 46.90 | 46.40 | 46.42 | 4,508,941 | -0.16(-0.35%) |
Feb 20, 2014 | 46.60 | 46.83 | 46.38 | 46.58 | 5,357,907 | +0.01(+0.03%) |
Feb 19, 2014 | 46.36 | 47.01 | 45.92 | 46.57 | 5,042,635 | +0.14(+0.31%) |
Feb 18, 2014 | 46.60 | 47.19 | 46.29 | 46.43 | 7,386,770 | +0.03(+0.07%) |
Feb 14, 2014 | 46.22 | 46.40 | 46.40 | 46.40 | 4,288,851 | +0.01(+0.03%) |
Feb 13, 2014 | 45.94 | 46.45 | 45.86 | 46.38 | 3,495,738 | +0.36(+0.79%) |
Feb 12, 2014 | 45.74 | 46.04 | 45.62 | 46.02 | 3,865,031 | +0.23(+0.50%) |
Feb 11, 2014 | 45.39 | 45.91 | 45.28 | 45.79 | 4,097,388 | +0.36(+0.79%) |
Feb 10, 2014 | 44.87 | 45.50 | 44.65 | 45.43 | 4,782,585 | +0.48(+1.07%) |
Feb 07, 2014 | 44.75 | 45.03 | 44.54 | 44.95 | 5,948,140 | -0.01(-0.03%) |
Feb 06, 2014 | 44.76 | 45.03 | 44.43 | 44.96 | 4,305,932 | +0.25(+0.56%) |
Feb 05, 2014 | 44.88 | 44.88 | 44.49 | 44.71 | 4,435,833 | -0.21(-0.46%) |
Feb 04, 2014 | 45.40 | 45.40 | 44.61 | 44.92 | 5,645,284 | -0.33(-0.74%) |