Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.47 | 51.29 | 49.23 | 50.59 | 1,618,264 | +1.19(+2.40%) |
Apr 29, 2014 | 49.97 | 49.97 | 49.19 | 49.40 | 893,191 | +0.26(+0.53%) |
Apr 28, 2014 | 50.14 | 50.14 | 48.70 | 49.14 | 1,357,538 | -0.42(-0.84%) |
Apr 25, 2014 | 47.62 | 50.20 | 47.37 | 49.56 | 2,383,890 | +1.68(+3.50%) |
Apr 24, 2014 | 46.19 | 49.70 | 45.52 | 47.88 | 2,991,674 | +2.93(+6.51%) |
Apr 23, 2014 | 44.91 | 45.54 | 44.69 | 44.95 | 1,656,284 | -0.10(-0.23%) |
Apr 22, 2014 | 45.01 | 45.31 | 44.74 | 45.06 | 1,495,375 | -0.03(-0.06%) |
Apr 21, 2014 | 44.82 | 45.11 | 44.36 | 45.08 | 1,223,365 | +0.25(+0.56%) |
Apr 17, 2014 | 44.36 | 44.83 | 44.83 | 44.83 | 2,118,503 | +1.12(+2.56%) |
Apr 16, 2014 | 44.65 | 44.69 | 43.35 | 43.71 | 2,156,638 | -0.57(-1.30%) |
Apr 15, 2014 | 44.01 | 44.46 | 43.58 | 44.29 | 1,603,217 | +0.29(+0.65%) |
Apr 14, 2014 | 42.74 | 44.09 | 42.48 | 44.00 | 2,423,831 | +1.50(+3.53%) |
Apr 11, 2014 | 43.43 | 43.57 | 42.48 | 42.50 | 1,969,870 | -1.34(-3.06%) |
Apr 10, 2014 | 44.08 | 45.10 | 43.77 | 43.84 | 1,776,874 | -0.33(-0.75%) |
Apr 09, 2014 | 46.48 | 46.50 | 43.77 | 44.18 | 3,846,276 | -1.92(-4.16%) |
Apr 08, 2014 | 45.16 | 46.59 | 45.16 | 46.09 | 3,041,955 | +0.90(+1.99%) |
Apr 07, 2014 | 44.69 | 45.35 | 44.56 | 45.19 | 2,695,842 | +0.38(+0.85%) |
Apr 04, 2014 | 44.96 | 45.12 | 44.57 | 44.82 | 1,308,525 | +0.04(+0.08%) |
Apr 03, 2014 | 45.02 | 45.08 | 44.28 | 44.78 | 1,581,746 | -0.17(-0.37%) |
Apr 02, 2014 | 44.44 | 45.08 | 44.33 | 44.94 | 1,580,007 | +0.61(+1.38%) |
Apr 01, 2014 | 45.26 | 45.34 | 44.05 | 44.33 | 1,697,578 | -0.83(-1.85%) |
Mar 31, 2014 | 44.48 | 45.27 | 44.32 | 45.17 | 3,174,526 | +0.78(+1.75%) |
Mar 28, 2014 | 43.87 | 44.40 | 43.55 | 44.39 | 1,486,793 | +0.77(+1.76%) |
Mar 27, 2014 | 43.51 | 44.02 | 43.35 | 43.62 | 2,038,155 | +0.25(+0.58%) |
Mar 26, 2014 | 43.70 | 43.97 | 43.33 | 43.37 | 1,904,946 | -0.05(-0.11%) |
Mar 25, 2014 | 42.88 | 43.47 | 42.60 | 43.42 | 2,017,000 | +0.72(+1.69%) |
Mar 24, 2014 | 44.00 | 44.11 | 42.56 | 42.69 | 2,135,431 | -1.07(-2.43%) |
Mar 21, 2014 | 42.80 | 43.76 | 42.11 | 43.76 | 4,367,052 | +1.51(+3.57%) |
Mar 20, 2014 | 41.88 | 42.58 | 41.74 | 42.25 | 1,786,560 | +0.38(+0.91%) |
Mar 19, 2014 | 41.38 | 42.18 | 41.30 | 41.87 | 2,388,645 | +0.44(+1.05%) |
Mar 18, 2014 | 40.72 | 41.55 | 40.72 | 41.43 | 2,211,797 | +0.76(+1.87%) |
Mar 17, 2014 | 40.99 | 41.24 | 40.47 | 40.67 | 2,229,775 | -0.27(-0.66%) |
Mar 14, 2014 | 41.08 | 41.47 | 40.59 | 40.94 | 3,215,509 | -0.18(-0.43%) |
Mar 13, 2014 | 43.08 | 43.08 | 40.71 | 41.12 | 4,372,829 | -1.84(-4.29%) |
Mar 12, 2014 | 43.57 | 43.88 | 42.68 | 42.96 | 2,527,104 | -1.07(-2.42%) |
Mar 11, 2014 | 44.46 | 45.07 | 44.00 | 44.03 | 2,278,539 | -0.35(-0.79%) |
Mar 10, 2014 | 44.83 | 44.83 | 43.89 | 44.38 | 2,487,879 | -0.50(-1.11%) |
Mar 07, 2014 | 44.51 | 44.91 | 44.18 | 44.88 | 2,697,812 | +0.45(+1.02%) |
Mar 06, 2014 | 44.05 | 44.49 | 43.69 | 44.43 | 1,807,581 | +0.61(+1.40%) |
Mar 05, 2014 | 43.39 | 44.15 | 43.24 | 43.81 | 2,913,815 | +0.44(+1.03%) |
Mar 04, 2014 | 43.81 | 43.96 | 43.19 | 43.37 | 2,606,267 | -0.09(-0.21%) |
Mar 03, 2014 | 43.68 | 44.38 | 43.34 | 43.46 | 2,243,737 | -0.35(-0.80%) |
Feb 28, 2014 | 43.85 | 44.04 | 43.43 | 43.81 | 2,215,326 | +0.10(+0.23%) |
Feb 27, 2014 | 44.20 | 44.23 | 43.27 | 43.71 | 2,271,927 | -0.30(-0.67%) |
Feb 26, 2014 | 44.47 | 44.63 | 43.80 | 44.01 | 2,054,523 | -0.44(-1.00%) |
Feb 25, 2014 | 44.53 | 44.60 | 43.58 | 44.45 | 3,589,118 | -0.33(-0.74%) |
Feb 24, 2014 | 44.70 | 45.38 | 44.47 | 44.79 | 1,995,842 | +0.32(+0.71%) |
Feb 21, 2014 | 44.61 | 44.84 | 44.35 | 44.47 | 1,834,260 | -0.06(-0.12%) |
Feb 20, 2014 | 44.30 | 44.91 | 44.29 | 44.53 | 1,906,308 | +0.31(+0.71%) |
Feb 19, 2014 | 43.60 | 44.91 | 43.54 | 44.21 | 3,167,607 | +0.72(+1.66%) |
Feb 18, 2014 | 44.04 | 44.05 | 41.98 | 43.49 | 5,444,858 | -0.08(-0.19%) |
Feb 14, 2014 | 43.54 | 43.57 | 43.57 | 43.57 | 1,605,718 | +0.31(+0.72%) |
Feb 13, 2014 | 42.77 | 43.30 | 42.58 | 43.26 | 1,943,433 | +0.35(+0.81%) |
Feb 12, 2014 | 43.48 | 43.84 | 42.89 | 42.92 | 1,692,720 | -0.32(-0.74%) |
Feb 11, 2014 | 42.45 | 43.51 | 42.45 | 43.24 | 2,493,010 | +0.71(+1.67%) |
Feb 10, 2014 | 42.28 | 43.24 | 41.89 | 42.53 | 3,809,314 | +0.64(+1.52%) |
Feb 07, 2014 | 42.79 | 42.94 | 41.13 | 41.89 | 5,018,568 | -1.13(-2.62%) |
Feb 06, 2014 | 42.55 | 43.42 | 41.41 | 43.02 | 4,838,452 | +0.73(+1.72%) |
Feb 05, 2014 | 43.42 | 43.62 | 42.21 | 42.29 | 3,045,722 | -1.41(-3.23%) |
Feb 04, 2014 | 43.19 | 43.80 | 42.94 | 43.70 | 2,195,773 | +0.33(+0.75%) |