Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.51 | 43.76 | 43.44 | 43.62 | 448,274 | +0.12(+0.28%) |
Apr 29, 2014 | 43.31 | 43.99 | 43.31 | 43.50 | 374,558 | +0.48(+1.13%) |
Apr 28, 2014 | 43.27 | 43.48 | 42.32 | 43.01 | 356,624 | -0.06(-0.13%) |
Apr 25, 2014 | 43.40 | 43.63 | 43.06 | 43.07 | 305,859 | -0.37(-0.85%) |
Apr 24, 2014 | 43.03 | 43.85 | 42.90 | 43.44 | 569,430 | +1.24(+2.94%) |
Apr 23, 2014 | 42.43 | 42.69 | 42.18 | 42.20 | 259,885 | -0.20(-0.47%) |
Apr 22, 2014 | 42.29 | 42.56 | 42.27 | 42.40 | 250,472 | +0.10(+0.24%) |
Apr 21, 2014 | 42.41 | 42.68 | 42.25 | 42.30 | 146,628 | -0.19(-0.45%) |
Apr 17, 2014 | 41.69 | 42.49 | 42.49 | 42.49 | 334,408 | +0.85(+2.04%) |
Apr 16, 2014 | 41.80 | 42.14 | 41.48 | 41.64 | 368,512 | +0.02(+0.05%) |
Apr 15, 2014 | 41.99 | 42.02 | 40.79 | 41.62 | 569,261 | -0.34(-0.81%) |
Apr 14, 2014 | 42.38 | 42.68 | 41.77 | 41.97 | 367,982 | +0.04(+0.08%) |
Apr 11, 2014 | 42.39 | 42.75 | 41.89 | 41.93 | 375,630 | -0.84(-1.97%) |
Apr 10, 2014 | 43.51 | 43.70 | 42.67 | 42.77 | 305,416 | -0.73(-1.69%) |
Apr 09, 2014 | 43.82 | 44.07 | 43.19 | 43.50 | 439,217 | -0.29(-0.65%) |
Apr 08, 2014 | 43.65 | 44.20 | 43.54 | 43.79 | 341,427 | +0.11(+0.24%) |
Apr 07, 2014 | 44.49 | 44.72 | 43.43 | 43.68 | 277,318 | -0.93(-2.08%) |
Apr 04, 2014 | 44.95 | 45.26 | 44.30 | 44.61 | 446,602 | +0.00(+0.00%) |
Apr 03, 2014 | 45.14 | 45.24 | 44.37 | 44.61 | 682,796 | -0.48(-1.07%) |
Apr 02, 2014 | 43.93 | 45.58 | 43.55 | 45.09 | 897,008 | +1.07(+2.43%) |
Apr 01, 2014 | 43.64 | 44.10 | 43.13 | 44.02 | 357,446 | +0.36(+0.82%) |
Mar 31, 2014 | 43.08 | 43.71 | 42.84 | 43.67 | 333,709 | +0.89(+2.08%) |
Mar 28, 2014 | 42.60 | 42.93 | 42.50 | 42.78 | 208,855 | +0.24(+0.55%) |
Mar 27, 2014 | 42.98 | 43.24 | 42.38 | 42.54 | 251,645 | -0.44(-1.03%) |
Mar 26, 2014 | 43.38 | 43.58 | 42.98 | 42.98 | 233,326 | -0.31(-0.71%) |
Mar 25, 2014 | 43.50 | 43.65 | 42.90 | 43.29 | 299,035 | -0.13(-0.30%) |
Mar 24, 2014 | 43.19 | 43.82 | 43.16 | 43.42 | 423,220 | +0.38(+0.88%) |
Mar 21, 2014 | 42.76 | 43.06 | 42.73 | 43.04 | 550,502 | +0.33(+0.78%) |
Mar 20, 2014 | 42.36 | 42.72 | 42.19 | 42.71 | 317,400 | +0.25(+0.59%) |
Mar 19, 2014 | 42.73 | 42.79 | 42.27 | 42.46 | 251,242 | -0.27(-0.63%) |
Mar 18, 2014 | 42.76 | 42.96 | 42.66 | 42.73 | 383,720 | +0.06(+0.15%) |
Mar 17, 2014 | 42.36 | 42.89 | 42.20 | 42.66 | 408,229 | +0.49(+1.17%) |
Mar 14, 2014 | 41.77 | 42.22 | 41.52 | 42.17 | 412,846 | +0.41(+0.99%) |
Mar 13, 2014 | 41.97 | 42.36 | 41.65 | 41.76 | 365,871 | -0.13(-0.31%) |
Mar 12, 2014 | 42.16 | 42.26 | 41.74 | 41.89 | 525,422 | -0.50(-1.18%) |
Mar 11, 2014 | 42.38 | 42.69 | 41.99 | 42.39 | 412,515 | -0.06(-0.15%) |
Mar 10, 2014 | 42.49 | 42.61 | 42.06 | 42.45 | 572,962 | -0.03(-0.07%) |
Mar 07, 2014 | 41.40 | 42.48 | 41.21 | 42.48 | 693,962 | +1.41(+3.44%) |
Mar 06, 2014 | 40.87 | 41.33 | 40.87 | 41.07 | 505,947 | +0.16(+0.40%) |
Mar 05, 2014 | 40.98 | 41.05 | 40.76 | 40.90 | 276,663 | -0.01(-0.02%) |
Mar 04, 2014 | 40.70 | 41.12 | 40.70 | 40.91 | 336,232 | +0.53(+1.32%) |
Mar 03, 2014 | 40.63 | 40.63 | 40.13 | 40.38 | 465,598 | -0.32(-0.79%) |
Feb 28, 2014 | 40.74 | 40.97 | 40.45 | 40.70 | 367,579 | -0.06(-0.14%) |
Feb 27, 2014 | 40.57 | 40.91 | 40.53 | 40.75 | 458,077 | +0.14(+0.33%) |
Feb 26, 2014 | 39.94 | 40.70 | 39.93 | 40.62 | 586,000 | +0.76(+1.89%) |
Feb 25, 2014 | 39.83 | 40.04 | 39.54 | 39.86 | 328,402 | +0.07(+0.18%) |
Feb 24, 2014 | 40.19 | 40.46 | 39.78 | 39.79 | 454,023 | -0.31(-0.78%) |
Feb 21, 2014 | 40.15 | 40.47 | 40.07 | 40.11 | 371,130 | +0.11(+0.27%) |
Feb 20, 2014 | 40.01 | 40.27 | 39.81 | 40.00 | 532,475 | +0.07(+0.17%) |
Feb 19, 2014 | 40.32 | 40.48 | 39.88 | 39.93 | 537,969 | -0.52(-1.29%) |
Feb 18, 2014 | 40.73 | 41.13 | 40.45 | 40.45 | 514,850 | -0.34(-0.83%) |
Feb 14, 2014 | 40.40 | 40.79 | 40.79 | 40.79 | 413,813 | +0.39(+0.96%) |
Feb 13, 2014 | 40.20 | 40.59 | 40.11 | 40.40 | 481,745 | -0.07(-0.17%) |
Feb 12, 2014 | 40.49 | 40.74 | 40.39 | 40.47 | 415,037 | -0.02(-0.05%) |
Feb 11, 2014 | 40.76 | 40.76 | 40.40 | 40.49 | 617,410 | -0.06(-0.16%) |
Feb 10, 2014 | 40.67 | 40.90 | 40.16 | 40.56 | 955,844 | -0.04(-0.10%) |
Feb 07, 2014 | 40.17 | 40.64 | 39.74 | 40.60 | 936,214 | +0.72(+1.81%) |
Feb 06, 2014 | 40.94 | 41.07 | 39.05 | 39.88 | 1,217,735 | -0.87(-2.13%) |
Feb 05, 2014 | 40.18 | 40.96 | 40.00 | 40.75 | 693,282 | +0.47(+1.18%) |
Feb 04, 2014 | 40.49 | 40.52 | 40.03 | 40.28 | 820,086 | -0.04(-0.11%) |