Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.14 | 45.26 | 44.06 | 44.62 | 3,452,318 | -0.77(-1.70%) |
Apr 29, 2014 | 45.43 | 45.79 | 45.28 | 45.39 | 1,477,392 | +0.29(+0.64%) |
Apr 28, 2014 | 45.02 | 45.40 | 44.66 | 45.10 | 1,895,468 | +0.27(+0.61%) |
Apr 25, 2014 | 45.38 | 45.48 | 44.65 | 44.83 | 1,230,170 | -0.72(-1.58%) |
Apr 24, 2014 | 45.72 | 45.96 | 45.28 | 45.54 | 1,547,985 | -0.05(-0.11%) |
Apr 23, 2014 | 44.92 | 45.69 | 44.81 | 45.59 | 1,273,972 | +0.73(+1.63%) |
Apr 22, 2014 | 45.00 | 45.10 | 44.56 | 44.86 | 1,636,654 | -0.39(-0.86%) |
Apr 21, 2014 | 45.01 | 45.35 | 44.81 | 45.25 | 987,456 | +0.27(+0.61%) |
Apr 17, 2014 | 44.33 | 44.97 | 44.97 | 44.97 | 1,961,066 | +0.54(+1.22%) |
Apr 16, 2014 | 43.98 | 44.44 | 43.70 | 44.43 | 2,656,048 | +1.10(+2.55%) |
Apr 15, 2014 | 42.20 | 43.41 | 42.13 | 43.33 | 2,404,820 | +1.16(+2.75%) |
Apr 14, 2014 | 42.22 | 42.41 | 41.79 | 42.17 | 1,939,134 | +0.24(+0.57%) |
Apr 11, 2014 | 42.13 | 42.56 | 41.87 | 41.93 | 1,937,387 | -0.29(-0.68%) |
Apr 10, 2014 | 42.48 | 42.96 | 42.17 | 42.22 | 2,706,613 | -0.27(-0.63%) |
Apr 09, 2014 | 42.87 | 42.95 | 41.82 | 42.48 | 3,255,937 | -0.49(-1.15%) |
Apr 08, 2014 | 42.82 | 43.29 | 42.11 | 42.98 | 3,595,975 | -0.12(-0.28%) |
Apr 07, 2014 | 43.46 | 43.60 | 42.95 | 43.10 | 1,858,227 | -0.45(-1.03%) |
Apr 04, 2014 | 43.71 | 44.26 | 43.38 | 43.55 | 2,272,420 | +0.03(+0.06%) |
Apr 03, 2014 | 43.65 | 44.50 | 43.17 | 43.52 | 4,369,967 | -1.10(-2.47%) |
Apr 02, 2014 | 44.19 | 44.69 | 43.93 | 44.62 | 1,900,325 | +0.32(+0.73%) |
Apr 01, 2014 | 44.26 | 44.41 | 44.03 | 44.30 | 1,494,795 | +0.08(+0.19%) |
Mar 31, 2014 | 44.31 | 44.41 | 43.80 | 44.22 | 2,562,352 | +0.08(+0.18%) |
Mar 28, 2014 | 44.00 | 44.27 | 43.79 | 44.14 | 1,515,523 | +0.33(+0.75%) |
Mar 27, 2014 | 43.49 | 44.29 | 43.40 | 43.81 | 1,962,707 | +0.44(+1.01%) |
Mar 26, 2014 | 43.76 | 44.23 | 43.36 | 43.37 | 2,057,601 | -0.22(-0.50%) |
Mar 25, 2014 | 43.61 | 43.98 | 43.52 | 43.59 | 2,054,176 | +0.11(+0.26%) |
Mar 24, 2014 | 43.72 | 44.01 | 43.45 | 43.48 | 3,071,693 | +0.26(+0.60%) |
Mar 21, 2014 | 43.10 | 43.36 | 42.84 | 43.22 | 3,543,354 | +0.51(+1.20%) |
Mar 20, 2014 | 41.93 | 42.79 | 41.86 | 42.70 | 2,087,431 | +0.56(+1.34%) |
Mar 19, 2014 | 42.39 | 42.55 | 41.90 | 42.14 | 1,437,181 | -0.32(-0.75%) |
Mar 18, 2014 | 42.26 | 42.63 | 42.16 | 42.46 | 1,335,933 | +0.21(+0.50%) |
Mar 17, 2014 | 43.12 | 43.12 | 41.94 | 42.25 | 1,821,409 | -0.14(-0.33%) |
Mar 14, 2014 | 41.50 | 42.42 | 41.50 | 42.39 | 2,749,783 | +0.87(+2.10%) |
Mar 13, 2014 | 41.96 | 42.10 | 41.40 | 41.51 | 2,123,877 | -0.34(-0.81%) |
Mar 12, 2014 | 41.50 | 42.14 | 41.49 | 41.85 | 1,889,061 | +0.12(+0.29%) |
Mar 11, 2014 | 42.05 | 42.42 | 41.54 | 41.73 | 2,239,602 | -0.25(-0.60%) |
Mar 10, 2014 | 42.11 | 42.34 | 41.69 | 41.99 | 1,997,760 | -0.13(-0.30%) |
Mar 07, 2014 | 42.32 | 42.40 | 41.92 | 42.11 | 1,486,523 | -0.01(-0.03%) |
Mar 06, 2014 | 41.86 | 42.30 | 41.84 | 42.13 | 1,397,803 | +0.28(+0.67%) |
Mar 05, 2014 | 41.82 | 42.28 | 41.73 | 41.84 | 2,384,343 | +0.04(+0.08%) |
Mar 04, 2014 | 41.88 | 42.05 | 41.50 | 41.81 | 1,541,390 | +0.16(+0.39%) |
Mar 03, 2014 | 41.66 | 42.33 | 41.55 | 41.65 | 1,771,880 | -0.11(-0.27%) |
Feb 28, 2014 | 41.68 | 42.30 | 41.38 | 41.76 | 2,125,562 | +0.04(+0.10%) |
Feb 27, 2014 | 41.65 | 41.80 | 41.38 | 41.72 | 1,621,087 | +0.04(+0.10%) |
Feb 26, 2014 | 41.51 | 41.87 | 41.44 | 41.68 | 2,209,279 | +0.12(+0.29%) |
Feb 25, 2014 | 41.58 | 42.06 | 41.23 | 41.56 | 1,808,769 | -0.04(-0.08%) |
Feb 24, 2014 | 41.01 | 41.80 | 40.56 | 41.59 | 3,173,970 | +1.03(+2.53%) |
Feb 21, 2014 | 40.82 | 40.99 | 40.42 | 40.56 | 2,264,097 | -0.31(-0.76%) |
Feb 20, 2014 | 40.46 | 41.01 | 40.45 | 40.87 | 2,100,350 | +0.37(+0.90%) |
Feb 19, 2014 | 40.99 | 41.54 | 40.47 | 40.51 | 3,375,465 | -0.70(-1.71%) |
Feb 18, 2014 | 42.28 | 42.44 | 41.17 | 41.21 | 3,240,637 | -1.03(-2.45%) |
Feb 14, 2014 | 40.23 | 42.25 | 42.25 | 42.25 | 7,455,152 | +2.00(+4.96%) |
Feb 13, 2014 | 39.08 | 40.42 | 38.90 | 40.25 | 4,245,510 | +0.88(+2.24%) |
Feb 12, 2014 | 40.09 | 40.35 | 39.33 | 39.37 | 3,118,930 | -0.62(-1.56%) |
Feb 11, 2014 | 39.94 | 40.56 | 39.79 | 39.99 | 2,752,929 | +0.17(+0.42%) |
Feb 10, 2014 | 40.57 | 40.57 | 39.81 | 39.82 | 3,771,899 | -0.70(-1.73%) |
Feb 07, 2014 | 39.38 | 40.77 | 39.08 | 40.52 | 8,504,439 | +1.44(+3.69%) |
Feb 06, 2014 | 38.61 | 39.15 | 38.56 | 39.08 | 5,591,088 | +0.79(+2.06%) |
Feb 05, 2014 | 38.92 | 38.98 | 38.24 | 38.29 | 2,978,520 | -0.66(-1.69%) |
Feb 04, 2014 | 38.88 | 39.35 | 38.74 | 38.95 | 2,620,806 | +0.22(+0.56%) |