Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.24 | 47.36 | 46.73 | 47.07 | 3,261,775 | -0.29(-0.62%) |
Apr 29, 2014 | 47.32 | 47.74 | 47.09 | 47.36 | 1,745,873 | +0.05(+0.11%) |
Apr 28, 2014 | 47.22 | 47.44 | 46.53 | 47.31 | 1,795,953 | +0.24(+0.51%) |
Apr 25, 2014 | 47.36 | 47.46 | 47.01 | 47.07 | 1,195,132 | -0.34(-0.72%) |
Apr 24, 2014 | 48.07 | 48.14 | 47.15 | 47.41 | 1,673,624 | -0.33(-0.70%) |
Apr 23, 2014 | 47.45 | 47.90 | 47.41 | 47.74 | 1,915,866 | +0.17(+0.37%) |
Apr 22, 2014 | 46.41 | 47.64 | 46.21 | 47.57 | 2,369,613 | +1.14(+2.46%) |
Apr 21, 2014 | 46.31 | 46.54 | 46.01 | 46.43 | 1,110,615 | +0.09(+0.19%) |
Apr 17, 2014 | 45.96 | 46.34 | 46.34 | 46.34 | 1,542,004 | +0.38(+0.83%) |
Apr 16, 2014 | 45.61 | 46.02 | 45.25 | 45.96 | 1,781,243 | +0.63(+1.39%) |
Apr 15, 2014 | 45.19 | 45.43 | 44.43 | 45.33 | 1,929,702 | +0.36(+0.80%) |
Apr 14, 2014 | 44.95 | 45.40 | 44.55 | 44.97 | 2,133,307 | +0.20(+0.45%) |
Apr 11, 2014 | 45.31 | 45.45 | 44.63 | 44.77 | 3,101,309 | -0.95(-2.08%) |
Apr 10, 2014 | 46.35 | 46.98 | 45.48 | 45.72 | 3,992,651 | -0.78(-1.67%) |
Apr 09, 2014 | 45.53 | 46.61 | 45.53 | 46.49 | 4,269,989 | +0.27(+0.58%) |
Apr 08, 2014 | 45.34 | 46.37 | 44.81 | 46.23 | 7,902,751 | +1.03(+2.28%) |
Apr 07, 2014 | 47.05 | 47.19 | 45.14 | 45.20 | 7,600,444 | -2.01(-4.26%) |
Apr 04, 2014 | 48.83 | 48.90 | 47.17 | 47.21 | 3,274,806 | -1.06(-2.19%) |
Apr 03, 2014 | 48.22 | 48.92 | 48.10 | 48.27 | 2,757,327 | -0.06(-0.12%) |
Apr 02, 2014 | 48.63 | 49.06 | 47.98 | 48.33 | 5,049,353 | -0.26(-0.54%) |
Apr 01, 2014 | 49.76 | 50.15 | 48.31 | 48.59 | 5,441,041 | -0.91(-1.84%) |
Mar 31, 2014 | 49.41 | 49.98 | 49.31 | 49.50 | 2,110,982 | +0.13(+0.26%) |
Mar 28, 2014 | 49.60 | 50.06 | 49.20 | 49.37 | 1,392,337 | -0.06(-0.12%) |
Mar 27, 2014 | 50.06 | 50.15 | 48.96 | 49.43 | 3,015,966 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.13 | 50.16 | 2,638,754 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.76 | 51.04 | 51.18 | 2,452,257 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.35 | 51.51 | 2,282,825 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,732 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.53 | 50.39 | 51.43 | 3,766,174 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.08 | 50.63 | 3,656,731 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.06 | 50.24 | 50.76 | 2,490,241 | -0.23(-0.46%) |
Mar 17, 2014 | 50.71 | 51.13 | 50.71 | 50.99 | 1,476,795 | +0.60(+1.19%) |
Mar 14, 2014 | 50.19 | 50.76 | 49.79 | 50.39 | 2,252,601 | +0.39(+0.78%) |
Mar 13, 2014 | 51.03 | 51.03 | 49.97 | 50.00 | 3,291,282 | -0.85(-1.67%) |
Mar 12, 2014 | 50.61 | 50.85 | 50.15 | 50.85 | 1,943,601 | +0.09(+0.18%) |
Mar 11, 2014 | 51.25 | 51.62 | 50.60 | 50.76 | 1,993,113 | -0.55(-1.07%) |
Mar 10, 2014 | 51.52 | 51.66 | 51.05 | 51.31 | 1,595,616 | -0.16(-0.31%) |
Mar 07, 2014 | 51.38 | 51.85 | 51.24 | 51.47 | 2,933,948 | +0.14(+0.27%) |
Mar 06, 2014 | 50.97 | 51.62 | 50.75 | 51.33 | 2,765,973 | +0.54(+1.07%) |
Mar 05, 2014 | 50.35 | 51.15 | 50.31 | 50.79 | 3,882,658 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,051,007 | +1.26(+2.55%) |
Mar 03, 2014 | 48.63 | 49.30 | 48.36 | 49.25 | 2,702,649 | +0.19(+0.39%) |
Feb 28, 2014 | 48.64 | 49.16 | 48.45 | 49.06 | 2,489,587 | +0.44(+0.90%) |
Feb 27, 2014 | 48.12 | 48.67 | 47.91 | 48.62 | 2,922,046 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.89 | 47.76 | 48.23 | 3,481,245 | -0.45(-0.93%) |
Feb 25, 2014 | 49.29 | 49.78 | 48.58 | 48.69 | 2,232,672 | -0.70(-1.43%) |
Feb 24, 2014 | 49.17 | 49.80 | 48.98 | 49.39 | 4,171,467 | +0.41(+0.83%) |
Feb 21, 2014 | 49.11 | 49.72 | 48.89 | 48.98 | 2,692,207 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.88 | 48.87 | 49.02 | 2,548,566 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,839 | -0.96(-1.90%) |
Feb 18, 2014 | 51.26 | 51.44 | 50.59 | 50.65 | 2,672,870 | -0.59(-1.15%) |
Feb 14, 2014 | 51.01 | 51.24 | 51.24 | 51.24 | 1,370,675 | +0.08(+0.16%) |
Feb 13, 2014 | 50.79 | 51.28 | 50.53 | 51.16 | 1,330,884 | +0.13(+0.25%) |
Feb 12, 2014 | 50.89 | 51.28 | 50.75 | 51.04 | 1,107,319 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.20 | 50.17 | 50.87 | 1,893,509 | +0.66(+1.31%) |
Feb 10, 2014 | 50.27 | 50.72 | 49.86 | 50.21 | 1,895,148 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.22 | 50.30 | 2,803,551 | -0.19(-0.38%) |
Feb 06, 2014 | 49.16 | 50.60 | 48.87 | 50.49 | 2,861,203 | +1.61(+3.30%) |
Feb 05, 2014 | 49.21 | 49.28 | 48.11 | 48.88 | 3,278,728 | -0.04(-0.07%) |
Feb 04, 2014 | 46.98 | 49.31 | 46.87 | 48.92 | 3,685,933 | +0.29(+0.59%) |