Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.83 | 43.27 | 42.01 | 43.22 | 254,136 | +0.26(+0.61%) |
Apr 29, 2014 | 43.46 | 43.85 | 42.93 | 42.96 | 243,156 | -0.27(-0.62%) |
Apr 28, 2014 | 43.88 | 44.38 | 42.90 | 43.23 | 260,727 | -0.50(-1.14%) |
Apr 25, 2014 | 44.87 | 44.97 | 43.61 | 43.73 | 241,263 | -1.28(-2.84%) |
Apr 24, 2014 | 45.80 | 45.93 | 44.71 | 45.01 | 239,308 | -0.47(-1.03%) |
Apr 23, 2014 | 45.63 | 45.87 | 45.17 | 45.48 | 248,631 | -0.10(-0.22%) |
Apr 22, 2014 | 45.61 | 45.77 | 45.21 | 45.58 | 276,795 | +0.04(+0.09%) |
Apr 21, 2014 | 45.11 | 45.61 | 44.73 | 45.54 | 227,681 | +0.38(+0.84%) |
Apr 17, 2014 | 44.47 | 45.16 | 45.16 | 45.16 | 205,000 | +0.69(+1.55%) |
Apr 16, 2014 | 44.40 | 45.00 | 43.67 | 44.47 | 195,249 | +0.35(+0.79%) |
Apr 15, 2014 | 44.53 | 44.86 | 43.59 | 44.12 | 332,721 | -0.38(-0.84%) |
Apr 14, 2014 | 44.88 | 45.00 | 43.97 | 44.49 | 269,028 | -0.01(-0.01%) |
Apr 11, 2014 | 44.26 | 45.00 | 44.01 | 44.50 | 331,210 | +0.07(+0.16%) |
Apr 10, 2014 | 45.26 | 45.47 | 44.29 | 44.43 | 287,885 | -0.74(-1.64%) |
Apr 09, 2014 | 45.00 | 45.48 | 44.77 | 45.17 | 296,939 | +0.20(+0.44%) |
Apr 08, 2014 | 45.08 | 45.51 | 44.50 | 44.97 | 399,195 | -0.12(-0.27%) |
Apr 07, 2014 | 45.15 | 45.52 | 44.94 | 45.09 | 330,645 | -0.35(-0.77%) |
Apr 04, 2014 | 46.56 | 46.68 | 45.00 | 45.44 | 234,443 | -0.79(-1.71%) |
Apr 03, 2014 | 46.54 | 46.78 | 46.00 | 46.23 | 267,669 | -0.24(-0.52%) |
Apr 02, 2014 | 45.98 | 46.55 | 45.85 | 46.47 | 338,986 | +0.41(+0.89%) |
Apr 01, 2014 | 45.65 | 46.32 | 45.59 | 46.06 | 318,655 | +0.36(+0.79%) |
Mar 31, 2014 | 45.36 | 45.90 | 45.14 | 45.70 | 233,129 | +0.45(+0.99%) |
Mar 28, 2014 | 45.29 | 45.48 | 45.05 | 45.25 | 249,611 | -0.08(-0.18%) |
Mar 27, 2014 | 45.40 | 45.61 | 45.19 | 45.33 | 474,262 | +0.09(+0.20%) |
Mar 26, 2014 | 46.23 | 46.23 | 45.24 | 45.24 | 285,541 | -0.79(-1.72%) |
Mar 25, 2014 | 46.49 | 46.85 | 45.82 | 46.03 | 167,318 | -0.24(-0.52%) |
Mar 24, 2014 | 46.58 | 46.88 | 45.64 | 46.27 | 240,116 | -0.16(-0.34%) |
Mar 21, 2014 | 47.35 | 47.35 | 46.09 | 46.43 | 434,193 | -0.58(-1.23%) |
Mar 20, 2014 | 47.12 | 47.53 | 46.56 | 47.01 | 396,030 | -0.21(-0.44%) |
Mar 19, 2014 | 47.36 | 47.45 | 46.79 | 47.22 | 286,178 | -0.03(-0.06%) |
Mar 18, 2014 | 47.37 | 47.50 | 47.05 | 47.25 | 415,619 | +0.00(+0.00%) |
Mar 17, 2014 | 47.57 | 48.05 | 47.15 | 47.25 | 149,265 | -0.02(-0.04%) |
Mar 14, 2014 | 46.79 | 47.52 | 46.55 | 47.27 | 367,538 | +0.16(+0.34%) |
Mar 13, 2014 | 48.33 | 48.38 | 47.07 | 47.11 | 424,968 | -1.31(-2.71%) |
Mar 12, 2014 | 48.50 | 48.58 | 47.92 | 48.42 | 268,884 | -0.39(-0.80%) |
Mar 11, 2014 | 48.81 | 49.35 | 48.51 | 48.81 | 298,957 | -0.01(-0.02%) |
Mar 10, 2014 | 48.72 | 49.12 | 47.76 | 48.82 | 516,468 | +0.13(+0.27%) |
Mar 07, 2014 | 49.11 | 49.44 | 48.32 | 48.69 | 479,459 | -0.02(-0.04%) |
Mar 06, 2014 | 47.54 | 49.13 | 47.27 | 48.71 | 1,679,666 | +1.20(+2.53%) |
Mar 05, 2014 | 47.79 | 47.92 | 46.85 | 47.51 | 770,659 | -1.82(-3.69%) |
Mar 04, 2014 | 48.94 | 49.75 | 48.86 | 49.33 | 231,848 | +0.89(+1.84%) |
Mar 03, 2014 | 48.23 | 48.72 | 48.01 | 48.44 | 184,924 | -0.18(-0.37%) |
Feb 28, 2014 | 49.75 | 49.93 | 47.84 | 48.62 | 294,769 | -1.05(-2.11%) |
Feb 27, 2014 | 49.95 | 50.50 | 49.25 | 49.67 | 287,194 | -0.33(-0.66%) |
Feb 26, 2014 | 48.69 | 51.11 | 48.69 | 50.00 | 834,514 | +0.54(+1.09%) |
Feb 25, 2014 | 49.26 | 50.23 | 48.83 | 49.46 | 319,972 | +0.24(+0.49%) |
Feb 24, 2014 | 49.18 | 49.53 | 49.16 | 49.22 | 523,944 | +0.01(+0.02%) |
Feb 21, 2014 | 49.45 | 49.63 | 49.01 | 49.21 | 265,538 | -0.09(-0.18%) |
Feb 20, 2014 | 49.17 | 49.67 | 48.89 | 49.30 | 289,379 | +0.17(+0.35%) |
Feb 19, 2014 | 49.60 | 50.07 | 49.02 | 49.13 | 138,222 | -0.83(-1.66%) |
Feb 18, 2014 | 51.29 | 51.29 | 49.30 | 49.96 | 234,795 | -1.14(-2.23%) |
Feb 14, 2014 | 50.66 | 51.10 | 51.10 | 51.10 | 136,900 | +0.46(+0.91%) |
Feb 13, 2014 | 49.31 | 51.20 | 49.23 | 50.64 | 158,025 | +1.05(+2.13%) |
Feb 12, 2014 | 49.18 | 50.12 | 48.96 | 49.59 | 294,355 | +0.55(+1.13%) |
Feb 11, 2014 | 49.15 | 49.39 | 48.54 | 49.03 | 132,014 | -0.04(-0.08%) |
Feb 10, 2014 | 49.12 | 49.99 | 48.04 | 49.07 | 225,138 | +0.03(+0.06%) |
Feb 07, 2014 | 48.14 | 49.18 | 47.97 | 49.04 | 251,617 | +1.04(+2.17%) |
Feb 06, 2014 | 47.41 | 48.09 | 47.13 | 48.00 | 141,465 | +0.80(+1.69%) |
Feb 05, 2014 | 47.04 | 47.51 | 46.19 | 47.20 | 126,648 | -0.01(-0.02%) |
Feb 04, 2014 | 46.99 | 47.31 | 46.58 | 47.21 | 211,163 | +0.46(+0.98%) |