Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.03 | 47.41 | 46.78 | 47.40 | 265,204 | +0.18(+0.38%) |
Apr 29, 2014 | 47.35 | 47.56 | 47.19 | 47.22 | 249,988 | +0.09(+0.20%) |
Apr 28, 2014 | 47.51 | 47.69 | 46.59 | 47.12 | 412,053 | -0.22(-0.46%) |
Apr 25, 2014 | 47.86 | 47.86 | 47.22 | 47.34 | 288,879 | -0.60(-1.26%) |
Apr 24, 2014 | 48.29 | 48.29 | 47.68 | 47.94 | 195,447 | -0.03(-0.07%) |
Apr 23, 2014 | 48.21 | 48.34 | 47.97 | 47.98 | 272,842 | -0.23(-0.47%) |
Apr 22, 2014 | 47.95 | 48.32 | 47.81 | 48.21 | 222,441 | +0.43(+0.89%) |
Apr 21, 2014 | 47.76 | 47.84 | 47.46 | 47.78 | 301,653 | +0.13(+0.27%) |
Apr 17, 2014 | 47.30 | 47.65 | 47.65 | 47.65 | 189,904 | +0.25(+0.53%) |
Apr 16, 2014 | 47.38 | 47.45 | 47.13 | 47.40 | 827,039 | +0.30(+0.64%) |
Apr 15, 2014 | 47.03 | 47.24 | 46.31 | 47.09 | 321,930 | +0.19(+0.40%) |
Apr 14, 2014 | 47.07 | 47.23 | 46.53 | 46.91 | 420,779 | +0.22(+0.47%) |
Apr 11, 2014 | 46.85 | 47.21 | 46.52 | 46.69 | 325,370 | -0.55(-1.17%) |
Apr 10, 2014 | 48.21 | 48.24 | 47.05 | 47.24 | 366,466 | -1.03(-2.14%) |
Apr 09, 2014 | 48.01 | 48.28 | 47.71 | 48.27 | 224,863 | +0.35(+0.72%) |
Apr 08, 2014 | 47.57 | 48.13 | 47.47 | 47.93 | 309,638 | +0.38(+0.80%) |
Apr 07, 2014 | 47.94 | 47.96 | 47.35 | 47.55 | 394,554 | -0.56(-1.16%) |
Apr 04, 2014 | 49.25 | 49.28 | 47.94 | 48.10 | 374,353 | -0.80(-1.64%) |
Apr 03, 2014 | 49.20 | 49.27 | 48.75 | 48.91 | 754,078 | -0.33(-0.68%) |
Apr 02, 2014 | 49.10 | 49.28 | 48.85 | 49.24 | 1,012,717 | +0.25(+0.51%) |
Apr 01, 2014 | 48.54 | 48.99 | 48.51 | 48.99 | 1,450,181 | +0.48(+1.00%) |
Mar 31, 2014 | 47.94 | 48.58 | 47.82 | 48.51 | 215,693 | +0.85(+1.78%) |
Mar 28, 2014 | 47.61 | 48.25 | 47.52 | 47.66 | 240,706 | +0.18(+0.39%) |
Mar 27, 2014 | 47.59 | 47.87 | 47.33 | 47.48 | 291,969 | -0.12(-0.25%) |
Mar 26, 2014 | 48.69 | 48.69 | 47.60 | 47.60 | 219,136 | -0.79(-1.63%) |
Mar 25, 2014 | 48.61 | 48.86 | 48.16 | 48.39 | 152,248 | -0.04(-0.09%) |
Mar 24, 2014 | 48.85 | 48.93 | 48.10 | 48.43 | 380,360 | -0.26(-0.54%) |
Mar 21, 2014 | 48.80 | 49.21 | 48.68 | 48.70 | 131,395 | +0.01(+0.03%) |
Mar 20, 2014 | 48.42 | 48.76 | 48.32 | 48.69 | 98,270 | +0.14(+0.29%) |
Mar 19, 2014 | 48.81 | 48.84 | 48.26 | 48.55 | 192,959 | -0.29(-0.59%) |
Mar 18, 2014 | 48.37 | 48.85 | 48.24 | 48.84 | 185,019 | +0.60(+1.24%) |
Mar 17, 2014 | 48.20 | 48.54 | 48.20 | 48.24 | 176,876 | +0.23(+0.47%) |
Mar 14, 2014 | 47.64 | 48.16 | 47.60 | 48.01 | 201,606 | +0.22(+0.46%) |
Mar 13, 2014 | 48.45 | 48.48 | 47.60 | 47.79 | 463,230 | -0.52(-1.07%) |
Mar 12, 2014 | 47.99 | 48.34 | 47.87 | 48.31 | 219,378 | +0.09(+0.19%) |
Mar 11, 2014 | 48.71 | 48.75 | 48.03 | 48.21 | 354,448 | -0.44(-0.91%) |
Mar 10, 2014 | 48.65 | 48.72 | 48.41 | 48.66 | 262,668 | -0.08(-0.17%) |
Mar 07, 2014 | 48.98 | 48.98 | 48.52 | 48.74 | 203,671 | +0.05(+0.10%) |
Mar 06, 2014 | 48.63 | 48.78 | 48.49 | 48.69 | 235,498 | +0.13(+0.27%) |
Mar 05, 2014 | 48.65 | 48.67 | 48.45 | 48.56 | 329,347 | -0.12(-0.25%) |
Mar 04, 2014 | 48.09 | 48.93 | 47.84 | 48.68 | 196,610 | +1.06(+2.22%) |
Mar 03, 2014 | 47.52 | 47.75 | 47.19 | 47.62 | 384,086 | -0.25(-0.52%) |
Feb 28, 2014 | 47.78 | 48.17 | 47.67 | 47.87 | 147,137 | +0.09(+0.19%) |
Feb 27, 2014 | 47.45 | 47.78 | 47.40 | 47.78 | 144,070 | +0.26(+0.55%) |
Feb 26, 2014 | 47.22 | 47.83 | 47.17 | 47.52 | 177,850 | +0.36(+0.76%) |
Feb 25, 2014 | 47.22 | 47.41 | 47.04 | 47.16 | 198,422 | -0.02(-0.04%) |
Feb 24, 2014 | 47.15 | 47.49 | 46.83 | 47.18 | 236,162 | +0.35(+0.74%) |
Feb 21, 2014 | 46.90 | 47.02 | 46.79 | 46.83 | 120,559 | +0.01(+0.02%) |
Feb 20, 2014 | 46.41 | 46.88 | 46.31 | 46.82 | 168,840 | +0.46(+1.00%) |
Feb 19, 2014 | 46.71 | 47.01 | 46.34 | 46.36 | 423,633 | -0.47(-1.01%) |
Feb 18, 2014 | 46.61 | 46.87 | 46.43 | 46.83 | 321,299 | +0.40(+0.86%) |
Feb 14, 2014 | 46.22 | 46.43 | 46.43 | 46.43 | 176,219 | +0.12(+0.27%) |
Feb 13, 2014 | 45.39 | 46.39 | 45.35 | 46.31 | 189,456 | +0.61(+1.33%) |
Feb 12, 2014 | 45.60 | 45.92 | 45.52 | 45.70 | 246,275 | +0.12(+0.25%) |
Feb 11, 2014 | 45.29 | 45.72 | 45.20 | 45.58 | 190,143 | +0.37(+0.82%) |
Feb 10, 2014 | 45.02 | 45.46 | 44.84 | 45.21 | 261,781 | +0.08(+0.18%) |
Feb 07, 2014 | 45.08 | 45.28 | 44.85 | 45.13 | 203,267 | +0.23(+0.50%) |
Feb 06, 2014 | 44.59 | 45.06 | 44.59 | 44.91 | 179,310 | +0.43(+0.98%) |
Feb 05, 2014 | 44.56 | 44.66 | 44.11 | 44.47 | 381,453 | -0.31(-0.69%) |
Feb 04, 2014 | 44.71 | 44.95 | 44.40 | 44.78 | 363,277 | +0.26(+0.57%) |