Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.63 | 38.15 | 37.38 | 37.42 | 605,821 | -0.46(-1.22%) |
Apr 29, 2014 | 37.89 | 38.78 | 37.61 | 37.88 | 732,113 | +0.04(+0.11%) |
Apr 28, 2014 | 39.12 | 39.48 | 37.43 | 37.84 | 891,987 | -1.23(-3.14%) |
Apr 25, 2014 | 39.42 | 39.67 | 38.95 | 39.06 | 395,152 | -0.61(-1.53%) |
Apr 24, 2014 | 40.53 | 40.72 | 39.53 | 39.67 | 451,004 | -0.73(-1.82%) |
Apr 23, 2014 | 41.49 | 41.79 | 40.28 | 40.40 | 343,468 | -1.02(-2.45%) |
Apr 22, 2014 | 40.67 | 41.68 | 40.52 | 41.42 | 749,595 | +0.74(+1.82%) |
Apr 21, 2014 | 40.71 | 41.04 | 40.34 | 40.68 | 245,959 | -0.11(-0.27%) |
Apr 17, 2014 | 41.38 | 40.79 | 40.79 | 40.79 | 286,942 | -0.55(-1.34%) |
Apr 16, 2014 | 41.21 | 41.79 | 41.01 | 41.34 | 633,107 | +0.42(+1.02%) |
Apr 15, 2014 | 41.21 | 41.55 | 40.07 | 40.92 | 344,964 | -0.23(-0.56%) |
Apr 14, 2014 | 41.39 | 41.68 | 40.91 | 41.16 | 197,794 | +0.20(+0.50%) |
Apr 11, 2014 | 40.95 | 41.62 | 40.82 | 40.95 | 276,835 | -0.29(-0.70%) |
Apr 10, 2014 | 42.09 | 42.43 | 41.19 | 41.24 | 267,942 | -0.92(-2.19%) |
Apr 09, 2014 | 41.66 | 42.43 | 41.66 | 42.16 | 470,841 | +0.62(+1.50%) |
Apr 08, 2014 | 41.47 | 41.99 | 41.02 | 41.54 | 413,757 | +0.09(+0.21%) |
Apr 07, 2014 | 42.66 | 42.72 | 41.31 | 41.45 | 453,756 | -1.38(-3.23%) |
Apr 04, 2014 | 44.24 | 44.35 | 42.53 | 42.84 | 447,354 | -1.07(-2.43%) |
Apr 03, 2014 | 44.32 | 44.66 | 43.89 | 43.90 | 233,200 | -0.39(-0.89%) |
Apr 02, 2014 | 44.84 | 44.84 | 44.18 | 44.29 | 296,733 | -0.36(-0.80%) |
Apr 01, 2014 | 44.64 | 44.96 | 44.53 | 44.65 | 433,972 | +0.20(+0.44%) |
Mar 31, 2014 | 44.11 | 44.76 | 43.80 | 44.46 | 332,797 | +0.51(+1.16%) |
Mar 28, 2014 | 43.72 | 44.58 | 43.52 | 43.94 | 251,507 | +0.20(+0.45%) |
Mar 27, 2014 | 44.07 | 44.25 | 43.65 | 43.75 | 269,977 | -0.38(-0.85%) |
Mar 26, 2014 | 45.03 | 45.44 | 44.11 | 44.12 | 247,005 | -0.75(-1.67%) |
Mar 25, 2014 | 45.28 | 45.62 | 44.83 | 44.87 | 294,135 | -0.25(-0.55%) |
Mar 24, 2014 | 45.74 | 46.02 | 44.69 | 45.12 | 296,050 | -0.43(-0.94%) |
Mar 21, 2014 | 46.84 | 46.92 | 45.51 | 45.55 | 526,184 | -0.95(-2.04%) |
Mar 20, 2014 | 45.27 | 46.72 | 45.05 | 46.50 | 312,691 | +1.03(+2.27%) |
Mar 19, 2014 | 46.66 | 46.88 | 45.32 | 45.46 | 507,697 | -1.19(-2.56%) |
Mar 18, 2014 | 46.56 | 46.91 | 46.07 | 46.66 | 384,267 | +0.10(+0.22%) |
Mar 17, 2014 | 45.97 | 46.87 | 45.91 | 46.56 | 410,638 | +0.88(+1.92%) |
Mar 14, 2014 | 45.47 | 46.21 | 45.16 | 45.68 | 335,623 | +0.87(+1.94%) |
Mar 13, 2014 | 45.76 | 45.76 | 44.52 | 44.81 | 278,717 | -0.73(-1.59%) |
Mar 12, 2014 | 45.21 | 45.69 | 44.80 | 45.53 | 293,539 | +0.20(+0.45%) |
Mar 11, 2014 | 45.48 | 45.68 | 45.02 | 45.33 | 377,825 | -0.08(-0.17%) |
Mar 10, 2014 | 45.55 | 46.16 | 45.22 | 45.40 | 438,411 | -0.25(-0.54%) |
Mar 07, 2014 | 45.34 | 45.96 | 45.33 | 45.65 | 447,758 | +0.32(+0.72%) |
Mar 06, 2014 | 45.23 | 45.57 | 44.72 | 45.33 | 299,503 | +0.29(+0.64%) |
Mar 05, 2014 | 44.88 | 45.50 | 44.41 | 45.04 | 506,356 | -0.09(-0.21%) |
Mar 04, 2014 | 43.88 | 45.38 | 43.54 | 45.13 | 754,414 | +1.59(+3.64%) |
Mar 03, 2014 | 42.98 | 43.73 | 42.78 | 43.54 | 286,988 | +0.12(+0.27%) |
Feb 28, 2014 | 43.24 | 44.13 | 43.05 | 43.42 | 421,046 | +0.26(+0.61%) |
Feb 27, 2014 | 43.02 | 43.77 | 42.13 | 43.16 | 658,456 | -0.73(-1.65%) |
Feb 26, 2014 | 41.39 | 44.66 | 41.39 | 43.89 | 675,275 | +2.43(+5.87%) |
Feb 25, 2014 | 41.16 | 41.74 | 41.06 | 41.45 | 610,775 | +0.52(+1.27%) |
Feb 24, 2014 | 40.47 | 41.15 | 40.46 | 40.93 | 461,555 | +0.27(+0.67%) |
Feb 21, 2014 | 40.67 | 41.09 | 40.60 | 40.66 | 251,963 | -0.08(-0.19%) |
Feb 20, 2014 | 40.36 | 41.13 | 40.36 | 40.74 | 356,073 | -0.02(-0.04%) |
Feb 19, 2014 | 41.02 | 41.55 | 40.69 | 40.75 | 369,211 | -0.54(-1.30%) |
Feb 18, 2014 | 41.21 | 41.52 | 41.00 | 41.29 | 228,561 | +0.08(+0.19%) |
Feb 14, 2014 | 41.15 | 41.21 | 41.21 | 41.21 | 250,606 | -0.01(-0.02%) |
Feb 13, 2014 | 40.36 | 41.28 | 40.36 | 41.22 | 312,100 | +0.52(+1.28%) |
Feb 12, 2014 | 40.69 | 40.98 | 40.32 | 40.70 | 270,815 | -0.08(-0.19%) |
Feb 11, 2014 | 40.66 | 41.08 | 40.33 | 40.78 | 211,622 | +0.33(+0.82%) |
Feb 10, 2014 | 40.27 | 40.55 | 39.87 | 40.45 | 230,433 | +0.04(+0.11%) |
Feb 07, 2014 | 39.47 | 40.52 | 39.47 | 40.40 | 298,309 | +0.70(+1.76%) |
Feb 06, 2014 | 39.58 | 40.14 | 39.58 | 39.70 | 291,915 | +0.38(+0.97%) |
Feb 05, 2014 | 39.77 | 39.95 | 38.78 | 39.33 | 334,135 | -0.58(-1.45%) |
Feb 04, 2014 | 39.83 | 40.18 | 38.98 | 39.90 | 247,320 | +0.41(+1.03%) |