Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.87 | 44.22 | 43.52 | 43.92 | 2,478,342 | -0.64(-1.43%) |
Apr 29, 2014 | 44.71 | 44.81 | 44.30 | 44.56 | 901,895 | -0.17(-0.38%) |
Apr 28, 2014 | 44.40 | 44.78 | 44.12 | 44.73 | 2,070,920 | +0.67(+1.51%) |
Apr 25, 2014 | 44.33 | 44.45 | 43.98 | 44.07 | 1,378,313 | -0.39(-0.89%) |
Apr 24, 2014 | 44.44 | 44.75 | 44.31 | 44.46 | 1,570,831 | +0.10(+0.23%) |
Apr 23, 2014 | 43.61 | 44.38 | 43.55 | 44.36 | 2,122,393 | +0.77(+1.76%) |
Apr 22, 2014 | 43.39 | 43.87 | 43.18 | 43.59 | 1,409,647 | +0.18(+0.41%) |
Apr 21, 2014 | 43.47 | 43.65 | 43.29 | 43.42 | 1,599,207 | -0.19(-0.44%) |
Apr 17, 2014 | 43.95 | 43.61 | 43.61 | 43.61 | 3,145,896 | -0.44(-1.01%) |
Apr 16, 2014 | 44.05 | 44.26 | 43.80 | 44.05 | 1,099,470 | +0.34(+0.79%) |
Apr 15, 2014 | 43.54 | 43.93 | 43.19 | 43.71 | 1,513,333 | +0.33(+0.76%) |
Apr 14, 2014 | 43.77 | 43.87 | 42.98 | 43.38 | 1,620,886 | +0.04(+0.10%) |
Apr 11, 2014 | 43.67 | 44.05 | 43.24 | 43.34 | 3,148,627 | -0.76(-1.72%) |
Apr 10, 2014 | 45.06 | 45.07 | 44.09 | 44.10 | 1,637,600 | -0.94(-2.09%) |
Apr 09, 2014 | 44.96 | 45.08 | 44.47 | 45.03 | 1,488,331 | +0.19(+0.43%) |
Apr 08, 2014 | 44.21 | 45.03 | 43.96 | 44.84 | 2,176,212 | +0.57(+1.30%) |
Apr 07, 2014 | 45.40 | 45.46 | 44.13 | 44.27 | 1,809,179 | -1.23(-2.69%) |
Apr 04, 2014 | 45.67 | 46.00 | 45.43 | 45.49 | 2,559,752 | +0.07(+0.16%) |
Apr 03, 2014 | 45.61 | 46.01 | 45.22 | 45.42 | 2,466,758 | -0.19(-0.41%) |
Apr 02, 2014 | 45.06 | 45.83 | 45.06 | 45.61 | 1,925,903 | +0.53(+1.18%) |
Apr 01, 2014 | 44.77 | 45.47 | 44.71 | 45.08 | 2,015,545 | +0.32(+0.70%) |
Mar 31, 2014 | 44.59 | 44.83 | 44.27 | 44.76 | 1,661,777 | +0.44(+1.00%) |
Mar 28, 2014 | 44.28 | 44.72 | 44.08 | 44.32 | 1,679,589 | +0.04(+0.08%) |
Mar 27, 2014 | 44.41 | 44.76 | 44.15 | 44.28 | 2,099,855 | -0.13(-0.29%) |
Mar 26, 2014 | 44.85 | 45.14 | 44.33 | 44.41 | 2,437,859 | -0.37(-0.83%) |
Mar 25, 2014 | 44.67 | 45.05 | 44.53 | 44.78 | 2,418,743 | +0.49(+1.10%) |
Mar 24, 2014 | 44.81 | 45.03 | 44.23 | 44.30 | 1,844,009 | -0.50(-1.12%) |
Mar 21, 2014 | 45.05 | 45.26 | 44.76 | 44.80 | 2,790,614 | +0.10(+0.22%) |
Mar 20, 2014 | 44.43 | 44.79 | 44.34 | 44.70 | 1,248,220 | +0.13(+0.29%) |
Mar 19, 2014 | 44.66 | 44.96 | 44.30 | 44.57 | 1,528,691 | -0.16(-0.37%) |
Mar 18, 2014 | 44.43 | 44.83 | 44.43 | 44.73 | 1,525,743 | +0.23(+0.52%) |
Mar 17, 2014 | 44.19 | 44.75 | 44.18 | 44.50 | 1,799,465 | +0.54(+1.24%) |
Mar 14, 2014 | 44.04 | 44.60 | 43.90 | 43.96 | 2,129,255 | -0.13(-0.29%) |
Mar 13, 2014 | 44.66 | 45.01 | 44.06 | 44.09 | 2,019,759 | -0.49(-1.11%) |
Mar 12, 2014 | 44.65 | 44.70 | 44.28 | 44.58 | 1,524,914 | -0.06(-0.13%) |
Mar 11, 2014 | 44.93 | 45.22 | 44.56 | 44.64 | 2,112,969 | -0.25(-0.56%) |
Mar 10, 2014 | 44.73 | 45.03 | 44.61 | 44.89 | 2,330,281 | +0.16(+0.35%) |
Mar 07, 2014 | 44.38 | 44.84 | 44.28 | 44.73 | 1,899,471 | +0.59(+1.35%) |
Mar 06, 2014 | 43.92 | 44.35 | 43.70 | 44.14 | 1,627,799 | +0.24(+0.54%) |
Mar 05, 2014 | 43.92 | 44.17 | 43.60 | 43.90 | 2,114,603 | -0.05(-0.11%) |
Mar 04, 2014 | 44.01 | 44.32 | 43.85 | 43.95 | 2,027,828 | +0.31(+0.72%) |
Mar 03, 2014 | 43.33 | 43.80 | 43.20 | 43.64 | 2,096,749 | -0.19(-0.44%) |
Feb 28, 2014 | 43.70 | 43.97 | 43.52 | 43.83 | 2,634,981 | +0.08(+0.18%) |
Feb 27, 2014 | 43.37 | 43.81 | 43.27 | 43.75 | 2,506,273 | +0.32(+0.74%) |
Feb 26, 2014 | 42.40 | 43.67 | 42.30 | 43.43 | 3,142,838 | +1.20(+2.85%) |
Feb 25, 2014 | 41.83 | 42.41 | 41.79 | 42.23 | 3,375,801 | +0.44(+1.06%) |
Feb 24, 2014 | 42.50 | 42.60 | 41.78 | 41.79 | 4,003,224 | -0.45(-1.06%) |
Feb 21, 2014 | 41.66 | 42.75 | 41.54 | 42.23 | 6,558,413 | -0.14(-0.34%) |
Feb 20, 2014 | 41.98 | 42.55 | 41.97 | 42.38 | 3,752,220 | +0.40(+0.95%) |
Feb 19, 2014 | 41.69 | 42.36 | 41.17 | 41.98 | 2,148,955 | -0.03(-0.07%) |
Feb 18, 2014 | 41.96 | 42.36 | 41.81 | 42.01 | 2,456,413 | +0.32(+0.77%) |
Feb 14, 2014 | 41.61 | 41.69 | 41.69 | 41.69 | 1,225,078 | -0.06(-0.15%) |
Feb 13, 2014 | 41.25 | 41.84 | 40.85 | 41.75 | 1,795,632 | +0.21(+0.51%) |
Feb 12, 2014 | 42.08 | 42.30 | 41.41 | 41.54 | 2,258,560 | -0.47(-1.12%) |
Feb 11, 2014 | 41.82 | 42.18 | 41.43 | 42.01 | 2,277,750 | +0.26(+0.63%) |
Feb 10, 2014 | 41.76 | 41.81 | 41.31 | 41.74 | 2,739,933 | -0.17(-0.41%) |
Feb 07, 2014 | 41.94 | 42.32 | 41.61 | 41.91 | 1,898,827 | +0.06(+0.15%) |
Feb 06, 2014 | 40.89 | 42.08 | 40.86 | 41.85 | 2,691,401 | +1.14(+2.80%) |
Feb 05, 2014 | 39.43 | 40.89 | 39.14 | 40.71 | 4,521,858 | +1.23(+3.11%) |
Feb 04, 2014 | 39.90 | 40.15 | 39.43 | 39.48 | 3,059,105 | -0.24(-0.59%) |