Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.42 | 45.01 | 44.01 | 44.96 | 493,538 | +0.50(+1.13%) |
Apr 29, 2014 | 44.91 | 45.18 | 44.41 | 44.46 | 402,850 | -0.20(-0.45%) |
Apr 28, 2014 | 45.99 | 46.27 | 44.09 | 44.66 | 516,553 | -1.07(-2.35%) |
Apr 25, 2014 | 46.20 | 46.46 | 45.73 | 45.73 | 273,958 | -0.71(-1.54%) |
Apr 24, 2014 | 46.94 | 47.21 | 45.75 | 46.45 | 427,532 | -0.24(-0.50%) |
Apr 23, 2014 | 47.52 | 47.71 | 46.66 | 46.68 | 301,217 | -1.07(-2.25%) |
Apr 22, 2014 | 47.21 | 48.00 | 47.02 | 47.76 | 408,624 | +0.53(+1.12%) |
Apr 21, 2014 | 47.47 | 47.63 | 46.86 | 47.23 | 189,657 | -0.27(-0.57%) |
Apr 17, 2014 | 47.69 | 47.50 | 47.50 | 47.50 | 306,871 | -0.19(-0.40%) |
Apr 16, 2014 | 47.40 | 47.80 | 46.94 | 47.69 | 384,092 | +0.73(+1.56%) |
Apr 15, 2014 | 47.27 | 47.65 | 46.25 | 46.96 | 357,008 | -0.16(-0.34%) |
Apr 14, 2014 | 47.46 | 47.73 | 46.67 | 47.12 | 459,328 | -0.08(-0.18%) |
Apr 11, 2014 | 46.80 | 47.90 | 46.71 | 47.20 | 543,186 | +0.01(+0.02%) |
Apr 10, 2014 | 49.05 | 49.19 | 47.02 | 47.19 | 504,593 | -1.75(-3.57%) |
Apr 09, 2014 | 48.74 | 48.97 | 48.30 | 48.94 | 461,921 | +0.41(+0.84%) |
Apr 08, 2014 | 47.90 | 48.75 | 47.46 | 48.53 | 746,209 | +0.61(+1.27%) |
Apr 07, 2014 | 49.13 | 49.77 | 47.61 | 47.93 | 723,504 | -1.52(-3.07%) |
Apr 04, 2014 | 50.82 | 51.24 | 49.40 | 49.45 | 567,624 | -0.93(-1.85%) |
Apr 03, 2014 | 51.07 | 51.33 | 50.23 | 50.38 | 364,300 | -0.75(-1.46%) |
Apr 02, 2014 | 51.23 | 51.54 | 50.94 | 51.12 | 454,231 | +0.36(+0.71%) |
Apr 01, 2014 | 49.66 | 50.84 | 49.66 | 50.76 | 633,865 | +1.27(+2.56%) |
Mar 31, 2014 | 49.06 | 49.89 | 49.04 | 49.50 | 716,617 | +0.82(+1.69%) |
Mar 28, 2014 | 48.36 | 49.11 | 48.14 | 48.67 | 900,174 | +0.32(+0.66%) |
Mar 27, 2014 | 48.85 | 49.35 | 48.30 | 48.35 | 786,149 | -0.57(-1.16%) |
Mar 26, 2014 | 50.55 | 50.71 | 48.92 | 48.92 | 613,648 | -1.38(-2.75%) |
Mar 25, 2014 | 50.55 | 50.85 | 49.99 | 50.30 | 535,631 | +0.09(+0.18%) |
Mar 24, 2014 | 51.12 | 51.73 | 49.49 | 50.21 | 682,763 | -0.79(-1.55%) |
Mar 21, 2014 | 52.15 | 52.20 | 50.94 | 51.00 | 670,956 | -0.97(-1.87%) |
Mar 20, 2014 | 51.26 | 52.30 | 51.26 | 51.97 | 307,078 | +0.62(+1.21%) |
Mar 19, 2014 | 52.37 | 52.44 | 50.99 | 51.35 | 452,386 | -0.90(-1.72%) |
Mar 18, 2014 | 51.54 | 52.82 | 51.54 | 52.25 | 503,872 | +0.71(+1.37%) |
Mar 17, 2014 | 51.84 | 52.02 | 51.27 | 51.54 | 445,995 | +0.05(+0.10%) |
Mar 14, 2014 | 49.84 | 51.73 | 49.76 | 51.49 | 462,981 | +0.76(+1.51%) |
Mar 13, 2014 | 50.99 | 51.30 | 50.56 | 50.73 | 578,134 | -0.01(-0.02%) |
Mar 12, 2014 | 50.08 | 50.97 | 49.74 | 50.74 | 367,446 | +0.50(+1.00%) |
Mar 11, 2014 | 49.76 | 50.40 | 49.70 | 50.23 | 433,642 | +0.56(+1.13%) |
Mar 10, 2014 | 49.94 | 50.16 | 49.06 | 49.67 | 595,891 | -0.25(-0.50%) |
Mar 07, 2014 | 49.56 | 50.06 | 49.38 | 49.92 | 418,031 | +0.66(+1.33%) |
Mar 06, 2014 | 48.78 | 49.57 | 48.78 | 49.27 | 331,745 | +0.44(+0.89%) |
Mar 05, 2014 | 49.01 | 49.35 | 48.66 | 48.83 | 645,842 | -0.26(-0.53%) |
Mar 04, 2014 | 48.53 | 49.66 | 48.15 | 49.09 | 694,788 | +1.13(+2.36%) |
Mar 03, 2014 | 48.03 | 48.54 | 47.49 | 47.96 | 556,681 | -0.29(-0.59%) |
Feb 28, 2014 | 48.50 | 49.13 | 48.01 | 48.24 | 824,952 | -0.14(-0.29%) |
Feb 27, 2014 | 48.46 | 48.74 | 48.06 | 48.39 | 386,266 | -0.02(-0.03%) |
Feb 26, 2014 | 47.26 | 48.79 | 47.20 | 48.40 | 913,163 | -0.34(-0.69%) |
Feb 25, 2014 | 48.96 | 49.45 | 48.65 | 48.74 | 330,262 | +0.01(+0.02%) |
Feb 24, 2014 | 48.70 | 48.86 | 48.39 | 48.73 | 495,685 | +0.11(+0.22%) |
Feb 21, 2014 | 48.92 | 49.29 | 48.52 | 48.62 | 576,205 | +0.14(+0.29%) |
Feb 20, 2014 | 46.19 | 49.06 | 46.19 | 48.48 | 1,438,910 | +3.58(+7.97%) |
Feb 19, 2014 | 44.89 | 45.54 | 44.49 | 44.90 | 1,088,830 | +0.65(+1.46%) |
Feb 18, 2014 | 44.33 | 44.67 | 44.04 | 44.26 | 368,520 | -0.02(-0.04%) |
Feb 14, 2014 | 44.09 | 44.27 | 44.27 | 44.27 | 401,897 | +0.12(+0.27%) |
Feb 13, 2014 | 43.02 | 44.31 | 43.02 | 44.15 | 431,622 | +0.71(+1.62%) |
Feb 12, 2014 | 44.17 | 44.83 | 43.29 | 43.45 | 541,593 | -0.80(-1.80%) |
Feb 11, 2014 | 43.72 | 44.30 | 43.47 | 44.25 | 462,005 | +0.46(+1.05%) |
Feb 10, 2014 | 43.31 | 43.89 | 43.16 | 43.79 | 566,793 | +0.78(+1.82%) |
Feb 07, 2014 | 42.68 | 43.30 | 42.28 | 43.00 | 492,840 | +0.31(+0.73%) |
Feb 06, 2014 | 41.84 | 42.99 | 41.84 | 42.69 | 620,744 | +1.10(+2.64%) |
Feb 05, 2014 | 41.80 | 42.01 | 41.06 | 41.59 | 332,940 | -0.31(-0.74%) |
Feb 04, 2014 | 41.82 | 42.14 | 41.50 | 41.90 | 303,349 | +0.37(+0.89%) |