Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.59 | 46.77 | 46.18 | 46.75 | 164,095 | +0.06(+0.13%) |
Apr 29, 2014 | 47.19 | 47.32 | 46.53 | 46.69 | 195,119 | -0.29(-0.61%) |
Apr 28, 2014 | 47.26 | 47.56 | 46.70 | 46.97 | 237,845 | -0.13(-0.27%) |
Apr 25, 2014 | 47.36 | 47.44 | 47.04 | 47.10 | 310,343 | -0.51(-1.07%) |
Apr 24, 2014 | 48.02 | 48.06 | 47.43 | 47.61 | 305,978 | -0.25(-0.53%) |
Apr 23, 2014 | 47.79 | 48.04 | 47.22 | 47.86 | 556,008 | -0.06(-0.12%) |
Apr 22, 2014 | 47.72 | 47.93 | 47.35 | 47.92 | 157,344 | +0.15(+0.31%) |
Apr 21, 2014 | 47.40 | 47.83 | 47.38 | 47.77 | 152,652 | +0.44(+0.92%) |
Apr 17, 2014 | 47.06 | 47.34 | 47.34 | 47.34 | 220,686 | +0.03(+0.06%) |
Apr 16, 2014 | 47.23 | 47.45 | 46.56 | 47.31 | 255,155 | +0.19(+0.41%) |
Apr 15, 2014 | 46.36 | 47.43 | 46.09 | 47.12 | 226,703 | +0.78(+1.69%) |
Apr 14, 2014 | 46.54 | 46.86 | 45.90 | 46.33 | 178,303 | +0.11(+0.24%) |
Apr 11, 2014 | 46.47 | 46.89 | 46.20 | 46.22 | 371,421 | -0.55(-1.19%) |
Apr 10, 2014 | 46.95 | 47.19 | 46.70 | 46.77 | 476,219 | -0.11(-0.24%) |
Apr 09, 2014 | 46.71 | 46.97 | 46.22 | 46.89 | 235,567 | +0.18(+0.40%) |
Apr 08, 2014 | 46.10 | 46.80 | 45.95 | 46.70 | 232,282 | +0.58(+1.27%) |
Apr 07, 2014 | 45.94 | 46.60 | 45.89 | 46.12 | 167,858 | +0.11(+0.24%) |
Apr 04, 2014 | 46.50 | 46.66 | 45.82 | 46.01 | 123,384 | -0.24(-0.53%) |
Apr 03, 2014 | 46.63 | 46.63 | 45.93 | 46.25 | 126,096 | -0.11(-0.24%) |
Apr 02, 2014 | 46.55 | 46.58 | 46.07 | 46.36 | 101,201 | -0.21(-0.46%) |
Apr 01, 2014 | 46.50 | 46.65 | 46.12 | 46.58 | 164,478 | +0.08(+0.17%) |
Mar 31, 2014 | 45.90 | 46.66 | 45.56 | 46.49 | 217,047 | +0.73(+1.60%) |
Mar 28, 2014 | 45.54 | 46.32 | 45.54 | 45.76 | 96,513 | +0.22(+0.49%) |
Mar 27, 2014 | 45.31 | 45.69 | 45.19 | 45.54 | 208,937 | +0.08(+0.18%) |
Mar 26, 2014 | 46.61 | 46.61 | 45.41 | 45.46 | 176,684 | -0.86(-1.87%) |
Mar 25, 2014 | 46.21 | 46.83 | 46.06 | 46.32 | 220,987 | +0.19(+0.42%) |
Mar 24, 2014 | 46.37 | 46.65 | 46.01 | 46.13 | 249,380 | -0.24(-0.51%) |
Mar 21, 2014 | 46.34 | 46.96 | 46.19 | 46.37 | 290,297 | +0.30(+0.66%) |
Mar 20, 2014 | 46.21 | 46.49 | 45.74 | 46.07 | 259,273 | -0.18(-0.40%) |
Mar 19, 2014 | 46.60 | 47.05 | 46.04 | 46.25 | 414,983 | -0.34(-0.73%) |
Mar 18, 2014 | 45.78 | 46.59 | 45.65 | 46.59 | 400,198 | +0.79(+1.73%) |
Mar 17, 2014 | 45.48 | 46.02 | 45.42 | 45.80 | 147,225 | +0.47(+1.03%) |
Mar 14, 2014 | 45.11 | 45.50 | 45.04 | 45.33 | 95,894 | +0.09(+0.19%) |
Mar 13, 2014 | 45.62 | 45.89 | 45.12 | 45.24 | 114,051 | -0.35(-0.77%) |
Mar 12, 2014 | 45.14 | 45.74 | 45.14 | 45.59 | 111,705 | +0.21(+0.47%) |
Mar 11, 2014 | 45.38 | 45.80 | 45.10 | 45.38 | 184,023 | +0.13(+0.29%) |
Mar 10, 2014 | 44.97 | 45.37 | 44.79 | 45.25 | 203,599 | +0.15(+0.34%) |
Mar 07, 2014 | 45.43 | 45.48 | 44.46 | 45.10 | 204,213 | -0.31(-0.68%) |
Mar 06, 2014 | 45.82 | 46.08 | 45.37 | 45.40 | 121,299 | -0.42(-0.93%) |
Mar 05, 2014 | 45.89 | 46.18 | 45.56 | 45.83 | 220,153 | -0.15(-0.33%) |
Mar 04, 2014 | 45.95 | 46.24 | 45.75 | 45.98 | 359,852 | +0.30(+0.66%) |
Mar 03, 2014 | 45.34 | 45.77 | 44.98 | 45.68 | 205,167 | +0.22(+0.48%) |
Feb 28, 2014 | 45.16 | 45.68 | 45.12 | 45.46 | 309,913 | +0.29(+0.63%) |
Feb 27, 2014 | 45.23 | 45.57 | 44.87 | 45.18 | 127,020 | -0.21(-0.47%) |
Feb 26, 2014 | 45.08 | 45.46 | 44.79 | 45.39 | 330,079 | +0.30(+0.67%) |
Feb 25, 2014 | 44.83 | 45.27 | 44.65 | 45.09 | 246,738 | +0.20(+0.44%) |
Feb 24, 2014 | 45.28 | 45.36 | 44.88 | 44.89 | 168,129 | -0.11(-0.24%) |
Feb 21, 2014 | 44.95 | 45.18 | 44.69 | 45.00 | 203,546 | +0.06(+0.13%) |
Feb 20, 2014 | 45.40 | 45.53 | 44.69 | 44.94 | 227,916 | -0.34(-0.74%) |
Feb 19, 2014 | 45.07 | 45.78 | 44.96 | 45.28 | 188,390 | +0.03(+0.06%) |
Feb 18, 2014 | 45.10 | 45.36 | 44.79 | 45.25 | 262,906 | +0.08(+0.18%) |
Feb 14, 2014 | 45.21 | 45.17 | 45.17 | 45.17 | 497,147 | +0.62(+1.38%) |
Feb 13, 2014 | 43.97 | 44.91 | 43.97 | 44.55 | 307,632 | -0.56(-1.25%) |
Feb 12, 2014 | 45.34 | 45.40 | 44.50 | 45.12 | 123,346 | -0.08(-0.18%) |
Feb 11, 2014 | 44.88 | 45.53 | 44.79 | 45.20 | 161,884 | +0.13(+0.29%) |
Feb 10, 2014 | 44.74 | 45.24 | 44.24 | 45.07 | 209,392 | +0.34(+0.77%) |
Feb 07, 2014 | 44.08 | 44.89 | 43.96 | 44.72 | 224,554 | +0.67(+1.51%) |
Feb 06, 2014 | 44.11 | 44.55 | 43.97 | 44.05 | 188,363 | +0.16(+0.37%) |
Feb 05, 2014 | 44.13 | 44.29 | 43.62 | 43.89 | 264,679 | -0.26(-0.60%) |
Feb 04, 2014 | 42.96 | 44.23 | 42.85 | 44.16 | 380,521 | +1.44(+3.38%) |