Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.98 | 48.17 | 47.38 | 48.06 | 4,993,277 | +0.61(+1.28%) |
Apr 29, 2014 | 47.53 | 48.01 | 47.41 | 47.45 | 3,098,760 | +0.45(+0.95%) |
Apr 28, 2014 | 46.70 | 47.08 | 46.50 | 47.01 | 3,992,133 | +0.80(+1.72%) |
Apr 25, 2014 | 46.31 | 46.41 | 46.11 | 46.21 | 1,223,602 | -0.01(-0.01%) |
Apr 24, 2014 | 46.36 | 46.59 | 46.02 | 46.22 | 2,056,653 | +0.35(+0.76%) |
Apr 23, 2014 | 46.27 | 46.31 | 45.69 | 45.87 | 1,200,781 | -0.45(-0.96%) |
Apr 22, 2014 | 46.19 | 46.31 | 46.11 | 46.31 | 1,364,303 | +0.28(+0.62%) |
Apr 21, 2014 | 46.06 | 46.12 | 45.95 | 46.03 | 507,093 | +0.10(+0.22%) |
Apr 17, 2014 | 45.77 | 45.93 | 45.93 | 45.93 | 2,275,368 | +0.21(+0.46%) |
Apr 16, 2014 | 45.84 | 45.87 | 45.48 | 45.72 | 838,253 | +0.02(+0.04%) |
Apr 15, 2014 | 46.08 | 46.08 | 45.27 | 45.70 | 1,244,809 | +0.01(+0.01%) |
Apr 14, 2014 | 45.31 | 45.89 | 45.29 | 45.69 | 1,077,866 | +1.03(+2.30%) |
Apr 11, 2014 | 44.54 | 44.91 | 44.36 | 44.67 | 850,937 | +0.16(+0.35%) |
Apr 10, 2014 | 45.11 | 45.20 | 44.39 | 44.51 | 1,083,724 | -0.86(-1.89%) |
Apr 09, 2014 | 45.46 | 45.58 | 45.23 | 45.37 | 1,591,532 | +0.49(+1.08%) |
Apr 08, 2014 | 44.58 | 44.96 | 44.44 | 44.88 | 1,021,490 | +0.63(+1.43%) |
Apr 07, 2014 | 44.67 | 44.75 | 44.16 | 44.25 | 930,366 | -0.45(-1.01%) |
Apr 04, 2014 | 44.88 | 45.03 | 44.64 | 44.70 | 876,285 | +0.30(+0.68%) |
Apr 03, 2014 | 44.53 | 44.62 | 44.34 | 44.40 | 1,566,795 | +0.01(+0.02%) |
Apr 02, 2014 | 44.54 | 44.62 | 44.30 | 44.39 | 737,929 | -0.14(-0.30%) |
Apr 01, 2014 | 44.51 | 44.64 | 44.42 | 44.52 | 788,509 | +0.27(+0.61%) |
Mar 31, 2014 | 44.56 | 44.73 | 44.13 | 44.25 | 896,667 | -0.26(-0.58%) |
Mar 28, 2014 | 44.47 | 44.60 | 44.33 | 44.51 | 846,311 | +0.33(+0.75%) |
Mar 27, 2014 | 44.13 | 44.50 | 44.08 | 44.18 | 884,260 | +0.24(+0.55%) |
Mar 26, 2014 | 44.06 | 44.22 | 43.90 | 43.94 | 919,213 | +0.24(+0.54%) |
Mar 25, 2014 | 43.44 | 43.79 | 43.20 | 43.70 | 1,840,881 | +0.45(+1.03%) |
Mar 24, 2014 | 43.67 | 43.67 | 42.95 | 43.26 | 2,047,531 | +0.19(+0.44%) |
Mar 21, 2014 | 43.09 | 43.69 | 43.03 | 43.07 | 1,990,529 | +0.05(+0.11%) |
Mar 20, 2014 | 42.74 | 43.40 | 42.74 | 43.02 | 1,499,757 | -0.34(-0.79%) |
Mar 19, 2014 | 44.17 | 44.27 | 43.09 | 43.36 | 1,294,247 | -0.43(-0.99%) |
Mar 18, 2014 | 43.65 | 44.13 | 43.45 | 43.80 | 1,504,791 | +0.69(+1.59%) |
Mar 17, 2014 | 43.04 | 43.29 | 42.96 | 43.11 | 1,568,617 | +0.64(+1.51%) |
Mar 14, 2014 | 42.26 | 42.81 | 42.20 | 42.47 | 1,595,281 | +0.49(+1.17%) |
Mar 13, 2014 | 43.21 | 43.21 | 41.98 | 41.98 | 2,049,329 | -0.79(-1.84%) |
Mar 12, 2014 | 42.42 | 42.98 | 42.33 | 42.76 | 2,221,952 | +0.15(+0.34%) |
Mar 11, 2014 | 43.05 | 43.25 | 42.62 | 42.62 | 1,163,895 | -0.37(-0.85%) |
Mar 10, 2014 | 42.96 | 43.05 | 42.59 | 42.98 | 926,798 | -0.01(-0.03%) |
Mar 07, 2014 | 43.36 | 43.40 | 42.64 | 43.00 | 1,110,279 | -0.26(-0.60%) |
Mar 06, 2014 | 43.10 | 43.50 | 43.10 | 43.26 | 3,910,966 | +0.23(+0.54%) |
Mar 05, 2014 | 42.68 | 43.06 | 42.64 | 43.02 | 1,957,969 | +0.37(+0.86%) |
Mar 04, 2014 | 43.10 | 43.14 | 42.66 | 42.66 | 1,463,934 | +0.33(+0.79%) |
Mar 03, 2014 | 42.69 | 42.85 | 42.12 | 42.32 | 1,530,859 | -0.92(-2.13%) |
Feb 28, 2014 | 42.96 | 43.29 | 42.86 | 43.24 | 4,462,462 | +0.91(+2.14%) |
Feb 27, 2014 | 42.24 | 42.41 | 42.14 | 42.34 | 1,711,808 | +0.08(+0.19%) |
Feb 26, 2014 | 42.43 | 42.49 | 42.18 | 42.26 | 2,253,988 | +0.08(+0.19%) |
Feb 25, 2014 | 42.20 | 42.52 | 42.02 | 42.18 | 1,522,642 | +0.10(+0.24%) |
Feb 24, 2014 | 41.92 | 42.37 | 41.49 | 42.08 | 1,572,095 | +0.59(+1.41%) |
Feb 21, 2014 | 41.60 | 41.74 | 41.48 | 41.49 | 1,703,497 | +0.57(+1.38%) |
Feb 20, 2014 | 40.92 | 41.05 | 40.76 | 40.92 | 1,028,700 | +0.34(+0.84%) |
Feb 19, 2014 | 40.68 | 40.86 | 40.50 | 40.58 | 1,167,306 | +0.03(+0.07%) |
Feb 18, 2014 | 40.70 | 40.74 | 40.47 | 40.56 | 1,078,056 | -0.11(-0.26%) |
Feb 14, 2014 | 40.36 | 40.66 | 40.66 | 40.66 | 2,074,144 | +0.55(+1.38%) |
Feb 13, 2014 | 39.94 | 40.26 | 39.90 | 40.11 | 3,445,599 | +0.21(+0.52%) |
Feb 12, 2014 | 39.51 | 39.97 | 39.47 | 39.90 | 2,846,994 | +0.49(+1.25%) |
Feb 11, 2014 | 39.05 | 39.70 | 39.00 | 39.41 | 992,071 | +0.48(+1.23%) |
Feb 10, 2014 | 39.15 | 39.16 | 38.93 | 38.93 | 1,159,067 | -0.32(-0.81%) |
Feb 07, 2014 | 38.65 | 39.36 | 38.59 | 39.25 | 3,015,971 | +0.70(+1.81%) |
Feb 06, 2014 | 38.36 | 38.84 | 38.31 | 38.55 | 1,233,302 | +0.74(+1.96%) |
Feb 05, 2014 | 37.72 | 37.91 | 37.66 | 37.81 | 1,332,094 | +0.11(+0.28%) |
Feb 04, 2014 | 37.46 | 37.72 | 37.33 | 37.71 | 3,585,337 | +0.26(+0.69%) |