Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.16 | 47.51 | 46.85 | 47.44 | 858,239 | +0.32(+0.67%) |
Apr 29, 2014 | 47.12 | 47.69 | 46.93 | 47.13 | 876,848 | +0.09(+0.20%) |
Apr 28, 2014 | 47.77 | 47.84 | 46.66 | 47.03 | 1,220,254 | -0.67(-1.41%) |
Apr 25, 2014 | 48.17 | 48.19 | 47.60 | 47.70 | 874,160 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.64 | 47.86 | 48.10 | 692,443 | -0.28(-0.58%) |
Apr 23, 2014 | 48.47 | 48.61 | 48.19 | 48.38 | 666,422 | -0.01(-0.02%) |
Apr 22, 2014 | 48.39 | 48.59 | 48.21 | 48.39 | 1,179,094 | +0.02(+0.04%) |
Apr 21, 2014 | 48.52 | 48.59 | 48.20 | 48.37 | 755,153 | -0.17(-0.35%) |
Apr 17, 2014 | 48.92 | 48.54 | 48.54 | 48.54 | 1,202,373 | +0.01(+0.02%) |
Apr 16, 2014 | 47.33 | 48.81 | 46.62 | 48.53 | 1,526,906 | -0.27(-0.55%) |
Apr 15, 2014 | 48.96 | 49.28 | 48.02 | 48.80 | 1,393,770 | +0.00(+0.00%) |
Apr 14, 2014 | 49.36 | 49.55 | 48.37 | 48.80 | 660,255 | -0.09(-0.19%) |
Apr 11, 2014 | 49.21 | 49.40 | 48.61 | 48.90 | 840,510 | -0.71(-1.43%) |
Apr 10, 2014 | 50.77 | 51.01 | 49.45 | 49.60 | 693,414 | -1.24(-2.44%) |
Apr 09, 2014 | 51.03 | 51.03 | 50.36 | 50.84 | 1,423,437 | +0.14(+0.28%) |
Apr 08, 2014 | 49.87 | 50.80 | 49.48 | 50.70 | 2,598,383 | +1.03(+2.06%) |
Apr 07, 2014 | 50.78 | 50.89 | 49.45 | 49.68 | 1,571,457 | -1.26(-2.47%) |
Apr 04, 2014 | 51.31 | 51.63 | 50.55 | 50.94 | 1,565,037 | -0.20(-0.40%) |
Apr 03, 2014 | 50.74 | 51.20 | 50.21 | 51.14 | 676,999 | -0.07(-0.13%) |
Apr 02, 2014 | 51.01 | 51.31 | 50.80 | 51.21 | 562,882 | +0.14(+0.27%) |
Apr 01, 2014 | 50.43 | 51.14 | 49.92 | 51.07 | 884,775 | +0.75(+1.48%) |
Mar 31, 2014 | 50.38 | 50.60 | 50.04 | 50.32 | 981,309 | +0.22(+0.45%) |
Mar 28, 2014 | 49.71 | 50.49 | 49.53 | 50.10 | 904,850 | +0.67(+1.36%) |
Mar 27, 2014 | 50.79 | 51.00 | 49.38 | 49.43 | 1,388,276 | -1.44(-2.84%) |
Mar 26, 2014 | 51.58 | 51.58 | 50.80 | 50.87 | 556,981 | -0.30(-0.58%) |
Mar 25, 2014 | 51.68 | 51.93 | 50.86 | 51.17 | 1,090,948 | -0.26(-0.51%) |
Mar 24, 2014 | 51.86 | 52.05 | 51.17 | 51.43 | 1,332,007 | -0.19(-0.36%) |
Mar 21, 2014 | 51.99 | 52.36 | 51.11 | 51.62 | 2,452,080 | +0.08(+0.16%) |
Mar 20, 2014 | 50.46 | 51.69 | 50.18 | 51.53 | 1,314,751 | +0.93(+1.84%) |
Mar 19, 2014 | 49.99 | 51.25 | 49.76 | 50.60 | 1,460,372 | +0.62(+1.23%) |
Mar 18, 2014 | 49.05 | 50.16 | 49.03 | 49.99 | 2,959,508 | +0.38(+0.77%) |
Mar 17, 2014 | 49.49 | 49.88 | 49.14 | 49.60 | 327,680 | +0.41(+0.83%) |
Mar 14, 2014 | 48.85 | 49.40 | 48.66 | 49.19 | 441,319 | +0.12(+0.25%) |
Mar 13, 2014 | 49.17 | 49.42 | 48.69 | 49.07 | 650,279 | +0.08(+0.17%) |
Mar 12, 2014 | 48.96 | 49.16 | 48.41 | 48.99 | 439,708 | -0.12(-0.25%) |
Mar 11, 2014 | 49.20 | 49.35 | 48.78 | 49.11 | 534,206 | +0.03(+0.06%) |
Mar 10, 2014 | 49.32 | 49.32 | 48.78 | 49.08 | 371,982 | -0.24(-0.49%) |
Mar 07, 2014 | 48.96 | 49.82 | 48.84 | 49.33 | 620,372 | +0.59(+1.20%) |
Mar 06, 2014 | 49.02 | 49.22 | 48.71 | 48.74 | 692,021 | -0.27(-0.55%) |
Mar 05, 2014 | 49.09 | 49.20 | 48.82 | 49.01 | 545,300 | +0.00(+0.00%) |
Mar 04, 2014 | 48.35 | 49.31 | 48.32 | 49.01 | 488,757 | +0.93(+1.94%) |
Mar 03, 2014 | 47.91 | 48.28 | 47.78 | 48.08 | 648,709 | -0.36(-0.75%) |
Feb 28, 2014 | 47.90 | 48.99 | 47.68 | 48.44 | 967,746 | +0.31(+0.64%) |
Feb 27, 2014 | 47.77 | 48.16 | 47.49 | 48.13 | 881,473 | +0.36(+0.76%) |
Feb 26, 2014 | 47.69 | 48.24 | 47.60 | 47.77 | 503,477 | +0.09(+0.20%) |
Feb 25, 2014 | 48.06 | 48.24 | 47.46 | 47.68 | 920,775 | -0.46(-0.95%) |
Feb 24, 2014 | 47.38 | 48.23 | 47.02 | 48.13 | 845,277 | +1.11(+2.36%) |
Feb 21, 2014 | 46.55 | 47.11 | 46.47 | 47.02 | 847,103 | +0.50(+1.08%) |
Feb 20, 2014 | 46.30 | 46.56 | 45.71 | 46.52 | 539,754 | +0.25(+0.54%) |
Feb 19, 2014 | 47.33 | 47.55 | 46.17 | 46.27 | 679,561 | -1.13(-2.38%) |
Feb 18, 2014 | 46.84 | 47.42 | 46.68 | 47.40 | 545,370 | +0.53(+1.13%) |
Feb 14, 2014 | 46.15 | 46.86 | 46.86 | 46.86 | 306,950 | +0.78(+1.70%) |
Feb 13, 2014 | 46.10 | 46.25 | 45.66 | 46.08 | 573,584 | -0.34(-0.72%) |
Feb 12, 2014 | 46.82 | 47.27 | 46.31 | 46.42 | 331,737 | -0.34(-0.74%) |
Feb 11, 2014 | 46.02 | 46.78 | 46.02 | 46.76 | 363,763 | +0.75(+1.62%) |
Feb 10, 2014 | 45.99 | 46.15 | 45.66 | 46.02 | 514,378 | -0.02(-0.04%) |
Feb 07, 2014 | 45.92 | 46.06 | 45.30 | 46.04 | 587,341 | +0.21(+0.45%) |
Feb 06, 2014 | 45.32 | 45.86 | 45.29 | 45.83 | 272,713 | +0.57(+1.26%) |
Feb 05, 2014 | 45.62 | 45.80 | 45.20 | 45.26 | 444,497 | -0.41(-0.90%) |
Feb 04, 2014 | 45.15 | 45.74 | 44.41 | 45.67 | 1,638,739 | +1.26(+2.83%) |