Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.64 | 43.83 | 43.40 | 43.78 | 1,278,082 | +0.10(+0.23%) |
Apr 29, 2014 | 43.19 | 43.84 | 43.14 | 43.68 | 1,234,058 | +0.51(+1.18%) |
Apr 28, 2014 | 43.24 | 43.51 | 42.82 | 43.17 | 2,517,148 | +0.19(+0.44%) |
Apr 25, 2014 | 43.42 | 43.49 | 42.79 | 42.98 | 937,068 | -0.56(-1.29%) |
Apr 24, 2014 | 43.38 | 43.70 | 43.05 | 43.54 | 1,646,743 | +0.29(+0.67%) |
Apr 23, 2014 | 43.49 | 43.92 | 43.20 | 43.25 | 1,581,864 | -0.26(-0.60%) |
Apr 22, 2014 | 43.74 | 44.17 | 43.49 | 43.51 | 1,704,200 | -0.21(-0.48%) |
Apr 21, 2014 | 44.28 | 44.58 | 43.69 | 43.72 | 1,441,712 | -0.72(-1.62%) |
Apr 17, 2014 | 43.76 | 44.44 | 44.44 | 44.44 | 1,555,400 | +0.63(+1.44%) |
Apr 16, 2014 | 43.65 | 44.02 | 43.51 | 43.81 | 1,064,506 | +0.44(+1.01%) |
Apr 15, 2014 | 43.34 | 43.48 | 42.54 | 43.37 | 1,793,099 | +0.05(+0.12%) |
Apr 14, 2014 | 43.24 | 43.91 | 42.98 | 43.32 | 2,191,745 | +0.44(+1.03%) |
Apr 11, 2014 | 43.40 | 43.62 | 42.80 | 42.88 | 2,922,855 | -0.88(-2.01%) |
Apr 10, 2014 | 45.01 | 45.46 | 43.68 | 43.76 | 2,399,762 | -1.28(-2.84%) |
Apr 09, 2014 | 44.46 | 45.20 | 44.46 | 45.04 | 1,503,767 | +0.58(+1.30%) |
Apr 08, 2014 | 43.52 | 44.69 | 43.40 | 44.46 | 1,736,575 | +0.78(+1.79%) |
Apr 07, 2014 | 45.45 | 45.64 | 43.38 | 43.68 | 2,965,355 | -1.88(-4.13%) |
Apr 04, 2014 | 46.00 | 46.84 | 45.24 | 45.56 | 4,239,379 | -2.00(-4.21%) |
Apr 03, 2014 | 47.91 | 48.30 | 47.14 | 47.56 | 3,006,138 | -0.32(-0.67%) |
Apr 02, 2014 | 47.47 | 48.14 | 47.40 | 47.88 | 1,314,043 | +0.38(+0.80%) |
Apr 01, 2014 | 47.00 | 47.63 | 46.97 | 47.50 | 1,101,181 | +0.70(+1.50%) |
Mar 31, 2014 | 45.81 | 47.20 | 45.75 | 46.80 | 2,328,272 | +1.13(+2.47%) |
Mar 28, 2014 | 45.45 | 46.02 | 45.41 | 45.67 | 1,101,425 | +0.22(+0.48%) |
Mar 27, 2014 | 45.37 | 45.56 | 44.90 | 45.45 | 1,574,380 | +0.13(+0.29%) |
Mar 26, 2014 | 46.65 | 46.66 | 45.13 | 45.32 | 2,596,464 | -1.22(-2.62%) |
Mar 25, 2014 | 47.73 | 47.77 | 46.41 | 46.54 | 1,447,825 | -0.98(-2.06%) |
Mar 24, 2014 | 48.50 | 48.67 | 47.30 | 47.52 | 1,183,705 | -0.90(-1.86%) |
Mar 21, 2014 | 47.73 | 48.55 | 47.55 | 48.42 | 1,988,816 | +1.03(+2.17%) |
Mar 20, 2014 | 46.99 | 47.54 | 46.93 | 47.39 | 926,966 | +0.04(+0.08%) |
Mar 19, 2014 | 48.01 | 48.29 | 47.02 | 47.35 | 1,037,336 | -0.56(-1.17%) |
Mar 18, 2014 | 47.55 | 48.01 | 47.53 | 47.91 | 838,905 | +0.35(+0.74%) |
Mar 17, 2014 | 47.48 | 47.79 | 47.36 | 47.56 | 941,450 | +0.35(+0.74%) |
Mar 14, 2014 | 47.09 | 47.39 | 46.89 | 47.21 | 1,544,388 | +0.07(+0.15%) |
Mar 13, 2014 | 47.87 | 48.15 | 46.94 | 47.14 | 1,183,254 | -0.50(-1.05%) |
Mar 12, 2014 | 47.74 | 48.25 | 47.36 | 47.64 | 2,333,664 | -0.89(-1.83%) |
Mar 11, 2014 | 48.89 | 49.04 | 48.48 | 48.53 | 1,779,651 | -0.31(-0.63%) |
Mar 10, 2014 | 48.60 | 49.05 | 48.31 | 48.84 | 1,878,803 | +0.24(+0.49%) |
Mar 07, 2014 | 49.11 | 49.43 | 48.39 | 48.60 | 1,796,834 | -0.35(-0.72%) |
Mar 06, 2014 | 49.15 | 49.23 | 48.65 | 48.95 | 1,818,666 | -0.15(-0.31%) |
Mar 05, 2014 | 49.31 | 49.68 | 48.95 | 49.10 | 1,303,033 | -0.33(-0.67%) |
Mar 04, 2014 | 48.64 | 49.44 | 48.64 | 49.43 | 1,422,116 | +1.30(+2.70%) |
Mar 03, 2014 | 47.96 | 48.32 | 47.69 | 48.13 | 821,143 | -0.30(-0.62%) |
Feb 28, 2014 | 48.63 | 48.75 | 48.10 | 48.43 | 920,182 | -0.25(-0.51%) |
Feb 27, 2014 | 47.99 | 48.69 | 47.86 | 48.68 | 1,300,696 | +0.39(+0.81%) |
Feb 26, 2014 | 48.26 | 48.58 | 47.90 | 48.29 | 1,549,634 | +0.11(+0.23%) |
Feb 25, 2014 | 47.90 | 48.41 | 47.79 | 48.18 | 1,022,765 | +0.29(+0.61%) |
Feb 24, 2014 | 47.33 | 48.08 | 47.05 | 47.89 | 1,481,510 | +0.84(+1.79%) |
Feb 21, 2014 | 47.24 | 47.37 | 46.89 | 47.05 | 1,993,561 | -0.28(-0.59%) |
Feb 20, 2014 | 47.39 | 47.71 | 46.90 | 47.33 | 1,631,358 | -0.04(-0.08%) |
Feb 19, 2014 | 47.38 | 47.99 | 47.34 | 47.37 | 1,279,811 | +0.14(+0.30%) |
Feb 18, 2014 | 47.29 | 47.64 | 47.08 | 47.23 | 1,203,307 | -0.06(-0.13%) |
Feb 14, 2014 | 47.22 | 47.29 | 47.29 | 47.29 | 917,900 | -0.07(-0.15%) |
Feb 13, 2014 | 46.79 | 47.44 | 46.43 | 47.36 | 1,189,421 | +0.34(+0.72%) |
Feb 12, 2014 | 47.52 | 47.72 | 46.90 | 47.02 | 958,156 | -0.50(-1.05%) |
Feb 11, 2014 | 47.04 | 47.65 | 47.02 | 47.52 | 1,312,919 | +0.30(+0.64%) |
Feb 10, 2014 | 47.42 | 47.54 | 46.91 | 47.22 | 1,419,807 | -0.32(-0.67%) |
Feb 07, 2014 | 47.22 | 47.55 | 47.07 | 47.54 | 1,767,623 | +0.39(+0.83%) |
Feb 06, 2014 | 46.09 | 47.23 | 45.93 | 47.15 | 2,010,500 | +0.95(+2.06%) |
Feb 05, 2014 | 45.38 | 46.32 | 45.10 | 46.20 | 1,902,948 | +0.50(+1.09%) |
Feb 04, 2014 | 45.83 | 46.10 | 45.43 | 45.70 | 1,943,261 | -0.06(-0.13%) |