Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.68 | 47.58 | 46.31 | 46.56 | 8,297,359 | +2.30(+5.20%) |
Apr 29, 2014 | 44.79 | 45.02 | 44.08 | 44.26 | 4,002,124 | -0.40(-0.89%) |
Apr 28, 2014 | 44.72 | 45.22 | 44.40 | 44.65 | 2,760,028 | +0.17(+0.37%) |
Apr 25, 2014 | 44.97 | 45.02 | 44.32 | 44.49 | 2,547,451 | -0.51(-1.13%) |
Apr 24, 2014 | 46.34 | 46.34 | 44.99 | 45.00 | 2,708,914 | -0.60(-1.32%) |
Apr 23, 2014 | 45.62 | 45.85 | 45.48 | 45.60 | 1,642,755 | -0.02(-0.03%) |
Apr 22, 2014 | 45.12 | 45.76 | 44.89 | 45.61 | 1,841,874 | +0.53(+1.17%) |
Apr 21, 2014 | 44.97 | 45.10 | 44.82 | 45.08 | 1,267,401 | +0.23(+0.51%) |
Apr 17, 2014 | 44.65 | 44.85 | 44.85 | 44.85 | 2,183,451 | +0.33(+0.75%) |
Apr 16, 2014 | 44.07 | 44.56 | 43.90 | 44.52 | 2,769,475 | +0.57(+1.30%) |
Apr 15, 2014 | 43.96 | 44.32 | 43.30 | 43.95 | 2,779,363 | -0.02(-0.05%) |
Apr 14, 2014 | 43.79 | 44.03 | 43.60 | 43.98 | 3,727,121 | +0.60(+1.38%) |
Apr 11, 2014 | 43.00 | 43.58 | 42.62 | 43.37 | 5,710,611 | +0.85(+1.99%) |
Apr 10, 2014 | 41.91 | 42.94 | 41.90 | 42.53 | 4,043,357 | +0.67(+1.61%) |
Apr 09, 2014 | 41.48 | 41.89 | 41.42 | 41.86 | 1,827,822 | +0.60(+1.46%) |
Apr 08, 2014 | 41.11 | 41.43 | 40.94 | 41.26 | 1,617,393 | +0.12(+0.29%) |
Apr 07, 2014 | 41.46 | 41.57 | 41.12 | 41.14 | 1,557,204 | -0.29(-0.71%) |
Apr 04, 2014 | 42.09 | 42.11 | 41.33 | 41.43 | 1,505,392 | -0.49(-1.17%) |
Apr 03, 2014 | 41.89 | 42.14 | 41.75 | 41.92 | 2,175,013 | +0.05(+0.11%) |
Apr 02, 2014 | 41.22 | 41.92 | 41.16 | 41.87 | 2,152,560 | +0.64(+1.55%) |
Apr 01, 2014 | 41.67 | 41.67 | 40.39 | 41.23 | 3,411,611 | -0.18(-0.44%) |
Mar 31, 2014 | 40.91 | 41.67 | 40.64 | 41.41 | 3,391,613 | +1.19(+2.95%) |
Mar 28, 2014 | 40.42 | 40.78 | 40.12 | 40.23 | 1,820,467 | -0.09(-0.22%) |
Mar 27, 2014 | 40.01 | 40.37 | 39.83 | 40.32 | 2,315,055 | +0.28(+0.69%) |
Mar 26, 2014 | 40.52 | 40.63 | 40.03 | 40.04 | 1,529,158 | -0.36(-0.88%) |
Mar 25, 2014 | 40.49 | 40.75 | 40.37 | 40.39 | 1,869,555 | +0.16(+0.39%) |
Mar 24, 2014 | 40.37 | 40.59 | 39.83 | 40.24 | 1,808,773 | -0.10(-0.25%) |
Mar 21, 2014 | 39.79 | 40.44 | 39.79 | 40.34 | 3,890,275 | +0.32(+0.79%) |
Mar 20, 2014 | 39.90 | 40.09 | 39.69 | 40.02 | 1,591,001 | +0.07(+0.18%) |
Mar 19, 2014 | 40.18 | 40.24 | 39.70 | 39.95 | 3,277,726 | -0.33(-0.82%) |
Mar 18, 2014 | 40.58 | 40.58 | 40.24 | 40.28 | 2,218,583 | -0.09(-0.22%) |
Mar 17, 2014 | 40.70 | 40.76 | 40.30 | 40.37 | 2,183,895 | -0.06(-0.14%) |
Mar 14, 2014 | 40.99 | 41.28 | 40.33 | 40.43 | 3,008,119 | -0.74(-1.81%) |
Mar 13, 2014 | 41.67 | 41.75 | 40.99 | 41.17 | 2,276,148 | -0.29(-0.71%) |
Mar 12, 2014 | 41.30 | 41.53 | 41.07 | 41.46 | 2,282,232 | +0.06(+0.13%) |
Mar 11, 2014 | 41.62 | 41.69 | 41.26 | 41.41 | 1,504,183 | -0.15(-0.36%) |
Mar 10, 2014 | 41.38 | 41.64 | 41.14 | 41.56 | 1,271,377 | +0.24(+0.57%) |
Mar 07, 2014 | 41.64 | 41.75 | 41.17 | 41.32 | 1,574,614 | -0.14(-0.34%) |
Mar 06, 2014 | 41.14 | 41.53 | 40.92 | 41.46 | 1,781,174 | +0.55(+1.33%) |
Mar 05, 2014 | 40.86 | 41.04 | 40.62 | 40.92 | 2,045,200 | -0.06(-0.14%) |
Mar 04, 2014 | 40.91 | 41.16 | 40.81 | 40.97 | 2,054,092 | +0.34(+0.83%) |
Mar 03, 2014 | 40.57 | 40.82 | 40.30 | 40.63 | 2,378,634 | -0.09(-0.21%) |
Feb 28, 2014 | 41.12 | 41.14 | 40.53 | 40.72 | 2,321,805 | -0.39(-0.95%) |
Feb 27, 2014 | 41.15 | 41.26 | 40.86 | 41.11 | 1,899,024 | -0.13(-0.30%) |
Feb 26, 2014 | 41.20 | 41.43 | 41.02 | 41.24 | 1,858,676 | +0.08(+0.19%) |
Feb 25, 2014 | 41.70 | 42.03 | 40.99 | 41.16 | 3,315,057 | -0.72(-1.72%) |
Feb 24, 2014 | 42.68 | 42.69 | 41.87 | 41.88 | 2,493,030 | -0.61(-1.44%) |
Feb 21, 2014 | 42.61 | 42.93 | 42.48 | 42.49 | 1,960,381 | -0.03(-0.07%) |
Feb 20, 2014 | 42.18 | 42.68 | 41.96 | 42.53 | 1,863,527 | +0.31(+0.73%) |
Feb 19, 2014 | 42.71 | 43.08 | 42.16 | 42.22 | 2,089,127 | -0.51(-1.19%) |
Feb 18, 2014 | 42.97 | 43.32 | 42.66 | 42.73 | 2,210,892 | -0.17(-0.40%) |
Feb 14, 2014 | 42.31 | 42.90 | 42.90 | 42.90 | 1,740,217 | +0.48(+1.13%) |
Feb 13, 2014 | 42.08 | 42.46 | 42.01 | 42.42 | 2,003,120 | +0.19(+0.45%) |
Feb 12, 2014 | 42.35 | 42.82 | 42.14 | 42.24 | 2,121,842 | -0.06(-0.15%) |
Feb 11, 2014 | 41.49 | 42.41 | 41.40 | 42.30 | 2,833,962 | +0.74(+1.78%) |
Feb 10, 2014 | 41.13 | 41.95 | 41.07 | 41.56 | 2,844,103 | +0.42(+1.03%) |
Feb 07, 2014 | 41.54 | 41.73 | 40.84 | 41.14 | 3,722,848 | -0.07(-0.16%) |
Feb 06, 2014 | 41.66 | 41.73 | 40.86 | 41.20 | 4,961,606 | -0.54(-1.29%) |
Feb 05, 2014 | 41.98 | 42.79 | 41.22 | 41.74 | 12,989,040 | -4.30(-9.35%) |
Feb 04, 2014 | 45.63 | 46.23 | 45.12 | 46.04 | 4,101,542 | +0.71(+1.58%) |