Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.73 | 39.91 | 39.41 | 39.87 | 990,016 | +0.14(+0.35%) |
Apr 29, 2014 | 39.91 | 40.08 | 39.51 | 39.73 | 917,771 | -0.07(-0.19%) |
Apr 28, 2014 | 40.16 | 40.60 | 39.41 | 39.81 | 1,085,665 | -0.03(-0.08%) |
Apr 25, 2014 | 40.10 | 40.16 | 39.66 | 39.84 | 775,468 | -0.32(-0.80%) |
Apr 24, 2014 | 40.59 | 40.83 | 39.67 | 40.16 | 1,461,883 | -0.37(-0.91%) |
Apr 23, 2014 | 40.10 | 40.85 | 39.59 | 40.53 | 2,771,096 | -1.88(-4.44%) |
Apr 22, 2014 | 41.83 | 42.54 | 41.77 | 42.41 | 1,108,620 | +0.64(+1.53%) |
Apr 21, 2014 | 41.59 | 41.88 | 41.44 | 41.77 | 812,154 | +0.25(+0.59%) |
Apr 17, 2014 | 41.04 | 41.53 | 41.53 | 41.53 | 636,682 | +0.36(+0.88%) |
Apr 16, 2014 | 40.93 | 41.45 | 40.81 | 41.17 | 854,990 | +0.57(+1.39%) |
Apr 15, 2014 | 40.35 | 40.66 | 39.69 | 40.60 | 819,715 | +0.32(+0.79%) |
Apr 14, 2014 | 40.22 | 40.54 | 39.97 | 40.28 | 673,715 | +0.43(+1.09%) |
Apr 11, 2014 | 40.06 | 40.40 | 39.80 | 39.85 | 956,249 | -0.44(-1.10%) |
Apr 10, 2014 | 41.90 | 41.99 | 40.27 | 40.29 | 1,617,981 | -1.66(-3.96%) |
Apr 09, 2014 | 41.71 | 42.01 | 41.30 | 41.95 | 906,539 | +0.44(+1.07%) |
Apr 08, 2014 | 41.45 | 41.80 | 41.22 | 41.51 | 982,681 | +0.14(+0.34%) |
Apr 07, 2014 | 41.79 | 41.93 | 41.17 | 41.37 | 949,662 | -0.52(-1.25%) |
Apr 04, 2014 | 42.57 | 42.81 | 41.65 | 41.90 | 635,276 | -0.49(-1.16%) |
Apr 03, 2014 | 42.31 | 42.45 | 42.13 | 42.39 | 795,302 | +0.07(+0.16%) |
Apr 02, 2014 | 41.93 | 42.39 | 41.87 | 42.32 | 653,129 | +0.44(+1.06%) |
Apr 01, 2014 | 41.73 | 41.91 | 41.43 | 41.88 | 650,456 | +0.36(+0.87%) |
Mar 31, 2014 | 41.27 | 41.60 | 41.11 | 41.52 | 887,651 | +0.57(+1.38%) |
Mar 28, 2014 | 40.65 | 41.31 | 40.63 | 40.95 | 700,592 | +0.35(+0.87%) |
Mar 27, 2014 | 40.59 | 40.68 | 40.10 | 40.60 | 1,051,963 | +0.01(+0.02%) |
Mar 26, 2014 | 41.59 | 41.71 | 40.59 | 40.59 | 694,978 | -0.76(-1.84%) |
Mar 25, 2014 | 41.79 | 41.84 | 41.10 | 41.36 | 703,324 | -0.08(-0.20%) |
Mar 24, 2014 | 42.00 | 42.30 | 41.19 | 41.44 | 885,822 | -0.48(-1.13%) |
Mar 21, 2014 | 41.81 | 42.24 | 41.77 | 41.91 | 964,884 | +0.23(+0.55%) |
Mar 20, 2014 | 41.49 | 41.71 | 41.13 | 41.68 | 516,910 | +0.26(+0.63%) |
Mar 19, 2014 | 41.67 | 42.02 | 41.21 | 41.42 | 1,102,142 | -0.32(-0.77%) |
Mar 18, 2014 | 41.45 | 41.88 | 41.45 | 41.74 | 541,456 | +0.38(+0.91%) |
Mar 17, 2014 | 41.50 | 41.77 | 41.27 | 41.36 | 1,033,575 | +0.00(+0.00%) |
Mar 14, 2014 | 41.11 | 41.75 | 41.11 | 41.36 | 953,306 | +0.16(+0.40%) |
Mar 13, 2014 | 41.77 | 41.92 | 41.17 | 41.20 | 966,548 | -0.32(-0.77%) |
Mar 12, 2014 | 41.25 | 41.68 | 41.19 | 41.52 | 1,292,107 | +0.07(+0.18%) |
Mar 11, 2014 | 42.12 | 42.18 | 41.42 | 41.45 | 1,043,964 | -0.52(-1.23%) |
Mar 10, 2014 | 42.20 | 42.22 | 41.50 | 41.96 | 1,048,937 | -0.29(-0.68%) |
Mar 07, 2014 | 42.10 | 42.45 | 41.99 | 42.25 | 1,021,548 | +0.39(+0.92%) |
Mar 06, 2014 | 41.98 | 42.11 | 41.70 | 41.86 | 873,068 | +0.02(+0.06%) |
Mar 05, 2014 | 42.12 | 42.25 | 41.46 | 41.84 | 1,716,183 | -0.60(-1.41%) |
Mar 04, 2014 | 41.93 | 42.69 | 41.61 | 42.44 | 1,852,065 | +1.96(+4.84%) |
Mar 03, 2014 | 40.19 | 40.70 | 40.14 | 40.48 | 911,295 | -0.11(-0.26%) |
Feb 28, 2014 | 40.02 | 40.78 | 39.88 | 40.59 | 1,197,930 | +0.58(+1.45%) |
Feb 27, 2014 | 40.23 | 40.39 | 39.84 | 40.01 | 985,906 | -0.33(-0.81%) |
Feb 26, 2014 | 39.99 | 40.54 | 39.99 | 40.33 | 868,105 | +0.55(+1.37%) |
Feb 25, 2014 | 39.75 | 39.97 | 39.45 | 39.79 | 816,925 | +0.04(+0.10%) |
Feb 24, 2014 | 39.90 | 40.06 | 39.62 | 39.75 | 1,005,339 | -0.08(-0.20%) |
Feb 21, 2014 | 40.24 | 40.24 | 39.80 | 39.83 | 728,190 | -0.33(-0.83%) |
Feb 20, 2014 | 40.19 | 40.32 | 39.84 | 40.16 | 769,642 | +0.05(+0.12%) |
Feb 19, 2014 | 40.32 | 40.77 | 40.04 | 40.11 | 790,441 | -0.23(-0.57%) |
Feb 18, 2014 | 40.32 | 40.43 | 40.08 | 40.34 | 547,359 | +0.10(+0.24%) |
Feb 14, 2014 | 40.25 | 40.24 | 40.24 | 40.24 | 746,715 | -0.04(-0.10%) |
Feb 13, 2014 | 39.88 | 40.32 | 39.71 | 40.28 | 919,040 | +0.15(+0.39%) |
Feb 12, 2014 | 40.15 | 40.50 | 40.01 | 40.13 | 1,409,194 | +0.02(+0.04%) |
Feb 11, 2014 | 40.12 | 40.32 | 38.96 | 40.11 | 1,137,140 | +0.15(+0.37%) |
Feb 10, 2014 | 39.09 | 40.04 | 38.96 | 39.97 | 1,554,235 | +0.95(+2.44%) |
Feb 07, 2014 | 38.98 | 39.15 | 38.55 | 39.01 | 1,207,243 | +0.25(+0.65%) |
Feb 06, 2014 | 38.23 | 38.80 | 38.16 | 38.76 | 964,597 | +0.48(+1.26%) |
Feb 05, 2014 | 38.44 | 38.58 | 37.68 | 38.28 | 1,698,692 | -0.48(-1.24%) |
Feb 04, 2014 | 39.19 | 39.35 | 38.62 | 38.76 | 1,326,828 | -0.19(-0.48%) |