Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.99 | 44.53 | 43.61 | 44.53 | 39,901 | +1.52(+3.53%) |
Apr 29, 2014 | 42.84 | 43.07 | 42.69 | 43.01 | 35,779 | +0.33(+0.76%) |
Apr 28, 2014 | 43.17 | 43.17 | 42.28 | 42.69 | 73,929 | -0.75(-1.72%) |
Apr 25, 2014 | 44.15 | 44.15 | 43.42 | 43.44 | 206,633 | -1.00(-2.25%) |
Apr 24, 2014 | 43.95 | 44.45 | 43.53 | 44.44 | 61,854 | +0.36(+0.83%) |
Apr 23, 2014 | 44.36 | 44.42 | 43.82 | 44.07 | 173,830 | -0.84(-1.88%) |
Apr 22, 2014 | 45.11 | 45.20 | 44.86 | 44.92 | 40,005 | +0.10(+0.21%) |
Apr 21, 2014 | 45.09 | 45.11 | 44.59 | 44.82 | 85,676 | -0.17(-0.38%) |
Apr 17, 2014 | 44.36 | 44.99 | 44.99 | 44.99 | 92,382 | +1.42(+3.26%) |
Apr 16, 2014 | 43.07 | 43.69 | 42.55 | 43.57 | 168,287 | +1.77(+4.23%) |
Apr 15, 2014 | 42.61 | 42.61 | 41.07 | 41.80 | 512,526 | -1.32(-3.07%) |
Apr 14, 2014 | 43.46 | 43.67 | 42.63 | 43.13 | 495,777 | -1.48(-3.31%) |
Apr 11, 2014 | 44.49 | 44.90 | 44.22 | 44.61 | 84,279 | -0.31(-0.68%) |
Apr 10, 2014 | 46.14 | 46.22 | 44.86 | 44.92 | 63,959 | -1.50(-3.23%) |
Apr 09, 2014 | 45.89 | 46.59 | 45.53 | 46.41 | 158,894 | +0.46(+1.00%) |
Apr 08, 2014 | 45.95 | 46.37 | 45.41 | 45.95 | 338,037 | +0.40(+0.89%) |
Apr 07, 2014 | 46.47 | 46.82 | 45.20 | 45.55 | 446,559 | -0.86(-1.86%) |
Apr 04, 2014 | 46.53 | 46.76 | 46.20 | 46.41 | 177,493 | -0.73(-1.55%) |
Apr 03, 2014 | 47.49 | 47.57 | 46.59 | 47.14 | 152,008 | -0.86(-1.80%) |
Apr 02, 2014 | 47.91 | 48.22 | 47.72 | 48.01 | 97,535 | +0.58(+1.21%) |
Apr 01, 2014 | 47.24 | 47.68 | 47.12 | 47.43 | 99,880 | +0.25(+0.53%) |
Mar 31, 2014 | 47.43 | 47.53 | 46.82 | 47.18 | 74,107 | -0.06(-0.12%) |
Mar 28, 2014 | 46.87 | 47.43 | 46.66 | 47.24 | 75,126 | +0.33(+0.70%) |
Mar 27, 2014 | 46.45 | 47.28 | 46.34 | 46.91 | 94,700 | +0.12(+0.25%) |
Mar 26, 2014 | 47.45 | 47.81 | 46.80 | 46.80 | 60,509 | -1.25(-2.60%) |
Mar 25, 2014 | 48.18 | 48.20 | 47.62 | 48.05 | 129,687 | +0.61(+1.30%) |
Mar 24, 2014 | 46.84 | 47.64 | 46.66 | 47.43 | 42,251 | +1.02(+2.19%) |
Mar 21, 2014 | 48.16 | 48.33 | 46.09 | 46.41 | 353,193 | -2.55(-5.22%) |
Mar 20, 2014 | 48.35 | 49.01 | 48.18 | 48.97 | 117,787 | +0.90(+1.88%) |
Mar 19, 2014 | 49.22 | 49.47 | 48.01 | 48.06 | 172,103 | -1.25(-2.53%) |
Mar 18, 2014 | 48.68 | 49.33 | 48.68 | 49.31 | 80,329 | +0.04(+0.08%) |
Mar 17, 2014 | 48.26 | 49.38 | 48.26 | 49.27 | 142,599 | +1.84(+3.89%) |
Mar 14, 2014 | 46.89 | 47.68 | 46.72 | 47.43 | 51,265 | +0.58(+1.23%) |
Mar 13, 2014 | 48.87 | 48.87 | 46.68 | 46.85 | 93,928 | -1.52(-3.14%) |
Mar 12, 2014 | 48.54 | 48.62 | 48.28 | 48.37 | 51,106 | +0.04(+0.08%) |
Mar 11, 2014 | 48.28 | 48.60 | 48.08 | 48.33 | 570,731 | +0.08(+0.16%) |
Mar 10, 2014 | 48.31 | 48.53 | 48.01 | 48.26 | 132,592 | +0.38(+0.80%) |
Mar 07, 2014 | 48.29 | 48.39 | 47.62 | 47.87 | 174,700 | +0.63(+1.34%) |
Mar 06, 2014 | 47.41 | 47.41 | 46.97 | 47.24 | 40,162 | +0.46(+0.99%) |
Mar 05, 2014 | 47.12 | 47.41 | 46.66 | 46.78 | 109,713 | -0.60(-1.26%) |
Mar 04, 2014 | 46.76 | 47.43 | 46.47 | 47.37 | 76,586 | +2.09(+4.62%) |
Mar 03, 2014 | 45.43 | 46.03 | 44.93 | 45.28 | 115,707 | -1.54(-3.28%) |
Feb 28, 2014 | 46.85 | 47.09 | 46.47 | 46.82 | 219,120 | +0.27(+0.58%) |
Feb 27, 2014 | 46.12 | 46.55 | 45.30 | 46.55 | 70,665 | +0.15(+0.33%) |
Feb 26, 2014 | 46.09 | 46.59 | 46.09 | 46.39 | 154,998 | +1.21(+2.68%) |
Feb 25, 2014 | 44.15 | 45.24 | 44.15 | 45.18 | 386,442 | +1.61(+3.70%) |
Feb 24, 2014 | 43.59 | 43.72 | 43.26 | 43.57 | 153,150 | -0.90(-2.03%) |
Feb 21, 2014 | 44.63 | 44.76 | 44.19 | 44.47 | 27,186 | -0.68(-1.51%) |
Feb 20, 2014 | 44.65 | 45.26 | 44.65 | 45.16 | 67,913 | +0.72(+1.62%) |
Feb 19, 2014 | 45.51 | 45.57 | 44.42 | 44.44 | 121,014 | -1.23(-2.69%) |
Feb 18, 2014 | 45.95 | 45.95 | 45.20 | 45.66 | 68,940 | +0.44(+0.98%) |
Feb 14, 2014 | 45.16 | 45.22 | 45.22 | 45.22 | 41,817 | -0.27(-0.59%) |
Feb 13, 2014 | 45.09 | 45.68 | 44.93 | 45.49 | 72,243 | +0.29(+0.64%) |
Feb 12, 2014 | 44.84 | 45.41 | 44.84 | 45.20 | 32,198 | +0.27(+0.60%) |
Feb 11, 2014 | 44.47 | 45.03 | 44.26 | 44.93 | 152,012 | +0.13(+0.30%) |
Feb 10, 2014 | 45.38 | 45.38 | 44.51 | 44.80 | 36,982 | -0.04(-0.09%) |
Feb 07, 2014 | 44.72 | 45.03 | 44.19 | 44.84 | 43,830 | +0.27(+0.60%) |
Feb 06, 2014 | 43.71 | 44.74 | 42.76 | 44.57 | 77,228 | +0.86(+1.98%) |
Feb 05, 2014 | 43.80 | 43.92 | 43.34 | 43.71 | 93,807 | +1.00(+2.34%) |
Feb 04, 2014 | 42.69 | 43.01 | 42.09 | 42.71 | 83,961 | +1.00(+2.39%) |