Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.88 | 40.05 | 39.56 | 40.02 | 986,350 | +0.14(+0.35%) |
Apr 29, 2014 | 40.06 | 40.23 | 39.66 | 39.88 | 914,373 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.75 | 39.55 | 39.95 | 1,081,645 | -0.03(-0.08%) |
Apr 25, 2014 | 40.25 | 40.31 | 39.81 | 39.99 | 772,596 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.98 | 39.82 | 40.31 | 1,456,469 | -0.37(-0.91%) |
Apr 23, 2014 | 40.25 | 41.00 | 39.73 | 40.68 | 2,760,834 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.70 | 41.93 | 42.57 | 1,104,514 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.59 | 41.93 | 809,147 | +0.25(+0.59%) |
Apr 17, 2014 | 41.19 | 41.68 | 41.68 | 41.68 | 634,324 | +0.36(+0.88%) |
Apr 16, 2014 | 41.08 | 41.61 | 40.96 | 41.32 | 851,824 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.81 | 39.84 | 40.75 | 816,679 | +0.32(+0.79%) |
Apr 14, 2014 | 40.37 | 40.69 | 40.12 | 40.43 | 671,220 | +0.44(+1.09%) |
Apr 11, 2014 | 40.21 | 40.55 | 39.95 | 40.00 | 952,708 | -0.44(-1.10%) |
Apr 10, 2014 | 42.06 | 42.15 | 40.42 | 40.44 | 1,611,990 | -1.67(-3.96%) |
Apr 09, 2014 | 41.86 | 42.17 | 41.45 | 42.11 | 903,182 | +0.44(+1.07%) |
Apr 08, 2014 | 41.60 | 41.95 | 41.37 | 41.67 | 979,042 | +0.14(+0.34%) |
Apr 07, 2014 | 41.94 | 42.08 | 41.32 | 41.53 | 946,145 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.96 | 41.80 | 42.05 | 632,923 | -0.49(-1.16%) |
Apr 03, 2014 | 42.46 | 42.60 | 42.28 | 42.55 | 792,357 | +0.07(+0.15%) |
Apr 02, 2014 | 42.08 | 42.55 | 42.03 | 42.48 | 650,710 | +0.44(+1.06%) |
Apr 01, 2014 | 41.89 | 42.07 | 41.58 | 42.04 | 648,047 | +0.36(+0.87%) |
Mar 31, 2014 | 41.43 | 41.76 | 41.26 | 41.67 | 884,363 | +0.57(+1.38%) |
Mar 28, 2014 | 40.80 | 41.47 | 40.78 | 41.11 | 697,997 | +0.35(+0.87%) |
Mar 27, 2014 | 40.74 | 40.83 | 40.25 | 40.75 | 1,048,067 | +0.01(+0.02%) |
Mar 26, 2014 | 41.75 | 41.86 | 40.74 | 40.74 | 692,404 | -0.76(-1.84%) |
Mar 25, 2014 | 41.94 | 41.99 | 41.25 | 41.51 | 700,719 | -0.08(-0.20%) |
Mar 24, 2014 | 42.16 | 42.45 | 41.34 | 41.59 | 882,542 | -0.48(-1.13%) |
Mar 21, 2014 | 41.97 | 42.40 | 41.92 | 42.07 | 961,310 | +0.23(+0.55%) |
Mar 20, 2014 | 41.65 | 41.86 | 41.29 | 41.84 | 514,996 | +0.26(+0.63%) |
Mar 19, 2014 | 41.83 | 42.18 | 41.36 | 41.57 | 1,098,060 | -0.32(-0.77%) |
Mar 18, 2014 | 41.60 | 42.04 | 41.60 | 41.90 | 539,451 | +0.38(+0.91%) |
Mar 17, 2014 | 41.66 | 41.93 | 41.43 | 41.52 | 1,029,747 | +0.00(+0.00%) |
Mar 14, 2014 | 41.26 | 41.90 | 41.26 | 41.52 | 949,775 | +0.16(+0.40%) |
Mar 13, 2014 | 41.92 | 42.08 | 41.32 | 41.35 | 962,969 | -0.32(-0.77%) |
Mar 12, 2014 | 41.40 | 41.84 | 41.34 | 41.67 | 1,287,322 | +0.07(+0.18%) |
Mar 11, 2014 | 42.27 | 42.34 | 41.57 | 41.60 | 1,040,098 | -0.52(-1.23%) |
Mar 10, 2014 | 42.36 | 42.38 | 41.66 | 42.12 | 1,045,053 | -0.29(-0.68%) |
Mar 07, 2014 | 42.26 | 42.61 | 42.15 | 42.41 | 1,017,765 | +0.39(+0.92%) |
Mar 06, 2014 | 42.13 | 42.27 | 41.85 | 42.02 | 869,835 | +0.02(+0.06%) |
Mar 05, 2014 | 42.27 | 42.41 | 41.62 | 41.99 | 1,709,828 | -0.60(-1.41%) |
Mar 04, 2014 | 42.08 | 42.85 | 41.76 | 42.59 | 1,845,206 | +1.97(+4.84%) |
Mar 03, 2014 | 40.34 | 40.85 | 40.29 | 40.63 | 907,920 | -0.11(-0.26%) |
Feb 28, 2014 | 40.17 | 40.93 | 40.02 | 40.74 | 1,193,493 | +0.58(+1.45%) |
Feb 27, 2014 | 40.38 | 40.54 | 39.99 | 40.16 | 982,254 | -0.33(-0.81%) |
Feb 26, 2014 | 40.14 | 40.69 | 40.14 | 40.48 | 864,891 | +0.55(+1.37%) |
Feb 25, 2014 | 39.90 | 40.12 | 39.60 | 39.93 | 813,900 | +0.04(+0.10%) |
Feb 24, 2014 | 40.05 | 40.20 | 39.77 | 39.89 | 1,001,616 | -0.08(-0.20%) |
Feb 21, 2014 | 40.39 | 40.39 | 39.95 | 39.98 | 725,493 | -0.34(-0.83%) |
Feb 20, 2014 | 40.34 | 40.47 | 39.99 | 40.31 | 766,791 | +0.05(+0.12%) |
Feb 19, 2014 | 40.47 | 40.92 | 40.19 | 40.26 | 787,514 | -0.23(-0.57%) |
Feb 18, 2014 | 40.47 | 40.58 | 40.22 | 40.49 | 545,332 | +0.10(+0.24%) |
Feb 14, 2014 | 40.40 | 40.39 | 40.39 | 40.39 | 743,949 | -0.04(-0.10%) |
Feb 13, 2014 | 40.03 | 40.47 | 39.86 | 40.43 | 915,636 | +0.16(+0.39%) |
Feb 12, 2014 | 40.30 | 40.65 | 40.16 | 40.28 | 1,403,975 | +0.02(+0.04%) |
Feb 11, 2014 | 40.27 | 40.47 | 39.11 | 40.26 | 1,132,929 | +0.15(+0.37%) |
Feb 10, 2014 | 39.23 | 40.19 | 39.10 | 40.11 | 1,548,479 | +0.96(+2.44%) |
Feb 07, 2014 | 39.13 | 39.30 | 38.69 | 39.16 | 1,202,772 | +0.25(+0.65%) |
Feb 06, 2014 | 38.37 | 38.95 | 38.30 | 38.90 | 961,024 | +0.48(+1.26%) |
Feb 05, 2014 | 38.59 | 38.72 | 37.82 | 38.42 | 1,692,401 | -0.48(-1.24%) |
Feb 04, 2014 | 39.34 | 39.49 | 38.77 | 38.90 | 1,321,914 | -0.19(-0.48%) |