Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.93 | 50.65 | 49.20 | 49.81 | 3,793,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.18 | 49.47 | 48.46 | 48.65 | 2,141,550 | -0.22(-0.44%) |
Apr 28, 2014 | 48.91 | 49.40 | 47.94 | 48.87 | 2,633,649 | +0.13(+0.27%) |
Apr 25, 2014 | 49.67 | 49.72 | 48.43 | 48.74 | 4,495,456 | -1.63(-3.24%) |
Apr 24, 2014 | 49.54 | 50.66 | 48.33 | 50.38 | 9,740,054 | +5.20(+11.50%) |
Apr 23, 2014 | 45.83 | 46.38 | 44.95 | 45.18 | 2,843,162 | -0.69(-1.51%) |
Apr 22, 2014 | 45.52 | 46.48 | 45.31 | 45.87 | 3,144,440 | +0.24(+0.53%) |
Apr 21, 2014 | 45.84 | 45.95 | 45.00 | 45.63 | 2,048,685 | +0.03(+0.06%) |
Apr 17, 2014 | 45.11 | 45.60 | 45.60 | 45.60 | 2,597,210 | +0.54(+1.21%) |
Apr 16, 2014 | 44.24 | 45.12 | 43.70 | 45.06 | 3,969,556 | -0.22(-0.50%) |
Apr 15, 2014 | 45.62 | 45.83 | 44.14 | 45.28 | 3,387,811 | -0.23(-0.51%) |
Apr 14, 2014 | 46.03 | 46.39 | 45.06 | 45.52 | 1,918,871 | +0.01(+0.02%) |
Apr 11, 2014 | 45.73 | 46.57 | 45.39 | 45.51 | 2,841,394 | -0.38(-0.83%) |
Apr 10, 2014 | 48.36 | 48.47 | 45.77 | 45.89 | 4,258,916 | -2.53(-5.23%) |
Apr 09, 2014 | 47.39 | 48.44 | 47.09 | 48.42 | 2,625,578 | +1.29(+2.73%) |
Apr 08, 2014 | 47.60 | 47.77 | 46.70 | 47.13 | 2,046,401 | -0.28(-0.58%) |
Apr 07, 2014 | 48.27 | 48.55 | 46.99 | 47.41 | 1,747,745 | -1.01(-2.09%) |
Apr 04, 2014 | 50.15 | 50.24 | 48.15 | 48.42 | 2,184,964 | -1.45(-2.91%) |
Apr 03, 2014 | 49.33 | 50.96 | 49.29 | 49.87 | 4,322,741 | +0.61(+1.25%) |
Apr 02, 2014 | 48.21 | 49.35 | 47.94 | 49.26 | 3,286,339 | +1.17(+2.43%) |
Apr 01, 2014 | 47.67 | 48.19 | 47.37 | 48.09 | 1,516,088 | +0.54(+1.13%) |
Mar 31, 2014 | 47.58 | 47.84 | 47.30 | 47.56 | 1,534,749 | +0.44(+0.94%) |
Mar 28, 2014 | 47.24 | 47.94 | 46.99 | 47.12 | 2,557,136 | +0.03(+0.06%) |
Mar 27, 2014 | 47.65 | 47.89 | 46.95 | 47.09 | 1,699,326 | -0.60(-1.25%) |
Mar 26, 2014 | 49.27 | 49.40 | 47.64 | 47.69 | 2,683,937 | -1.25(-2.54%) |
Mar 25, 2014 | 48.97 | 49.42 | 48.66 | 48.93 | 2,121,246 | +0.16(+0.34%) |
Mar 24, 2014 | 49.03 | 49.19 | 48.02 | 48.77 | 2,127,583 | +0.03(+0.05%) |
Mar 21, 2014 | 49.20 | 49.20 | 48.41 | 48.74 | 3,424,393 | -0.05(-0.11%) |
Mar 20, 2014 | 47.12 | 48.81 | 46.80 | 48.79 | 2,778,328 | +1.68(+3.56%) |
Mar 19, 2014 | 47.41 | 47.76 | 46.72 | 47.12 | 1,797,274 | -0.29(-0.62%) |
Mar 18, 2014 | 46.09 | 47.43 | 46.00 | 47.41 | 2,036,216 | +1.35(+2.93%) |
Mar 17, 2014 | 45.84 | 46.34 | 45.84 | 46.06 | 1,480,156 | +0.58(+1.27%) |
Mar 14, 2014 | 45.82 | 45.90 | 45.39 | 45.48 | 2,216,038 | -0.29(-0.62%) |
Mar 13, 2014 | 46.48 | 46.83 | 45.31 | 45.77 | 2,171,670 | -0.62(-1.34%) |
Mar 12, 2014 | 45.47 | 46.43 | 45.08 | 46.39 | 1,776,045 | +0.61(+1.34%) |
Mar 11, 2014 | 46.08 | 46.36 | 45.57 | 45.77 | 1,897,806 | -0.12(-0.26%) |
Mar 10, 2014 | 46.15 | 46.26 | 45.69 | 45.90 | 1,932,635 | -0.23(-0.51%) |
Mar 07, 2014 | 46.31 | 46.62 | 45.97 | 46.13 | 2,085,758 | +0.00(+0.00%) |
Mar 06, 2014 | 44.97 | 46.28 | 44.83 | 46.13 | 3,607,360 | +1.14(+2.54%) |
Mar 05, 2014 | 43.96 | 45.06 | 43.88 | 44.99 | 3,295,462 | +0.93(+2.10%) |
Mar 04, 2014 | 44.73 | 44.74 | 43.93 | 44.06 | 3,293,308 | -0.14(-0.31%) |
Mar 03, 2014 | 44.38 | 44.42 | 43.67 | 44.20 | 1,600,459 | -0.53(-1.18%) |
Feb 28, 2014 | 44.95 | 45.18 | 44.31 | 44.73 | 2,641,816 | -0.09(-0.19%) |
Feb 27, 2014 | 45.41 | 45.41 | 44.54 | 44.82 | 1,872,821 | -0.69(-1.52%) |
Feb 26, 2014 | 45.46 | 46.23 | 45.42 | 45.51 | 1,988,849 | +0.06(+0.13%) |
Feb 25, 2014 | 45.56 | 45.63 | 44.80 | 45.45 | 1,970,988 | -0.05(-0.11%) |
Feb 24, 2014 | 45.40 | 45.79 | 45.20 | 45.50 | 1,646,752 | +0.30(+0.67%) |
Feb 21, 2014 | 45.33 | 45.46 | 45.06 | 45.20 | 2,767,770 | -0.07(-0.15%) |
Feb 20, 2014 | 45.05 | 45.46 | 44.69 | 45.26 | 1,648,244 | +0.31(+0.69%) |
Feb 19, 2014 | 44.65 | 45.12 | 44.58 | 44.95 | 2,417,914 | +0.20(+0.44%) |
Feb 18, 2014 | 45.53 | 45.56 | 44.16 | 44.75 | 2,230,366 | -0.62(-1.37%) |
Feb 14, 2014 | 44.98 | 45.38 | 45.38 | 45.38 | 2,870,497 | +0.49(+1.10%) |
Feb 13, 2014 | 44.74 | 45.01 | 43.54 | 44.88 | 3,855,760 | -0.66(-1.44%) |
Feb 12, 2014 | 45.61 | 45.89 | 45.35 | 45.54 | 1,760,382 | +0.03(+0.06%) |
Feb 11, 2014 | 44.78 | 45.80 | 44.56 | 45.52 | 2,849,661 | +0.90(+2.02%) |
Feb 10, 2014 | 44.70 | 44.97 | 44.33 | 44.62 | 1,813,293 | -0.22(-0.48%) |
Feb 07, 2014 | 44.36 | 44.90 | 43.84 | 44.83 | 3,124,508 | +0.69(+1.57%) |
Feb 06, 2014 | 43.36 | 44.28 | 43.24 | 44.14 | 4,453,821 | +0.95(+2.20%) |
Feb 05, 2014 | 42.68 | 43.49 | 42.33 | 43.19 | 2,794,347 | +0.42(+0.99%) |
Feb 04, 2014 | 42.37 | 42.77 | 42.01 | 42.77 | 3,263,653 | +0.76(+1.81%) |