Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.96 | 41.02 | 39.67 | 40.78 | 248,199 | +0.68(+1.70%) |
Apr 29, 2014 | 40.25 | 40.53 | 39.67 | 40.10 | 260,128 | +0.09(+0.22%) |
Apr 28, 2014 | 40.82 | 41.16 | 39.85 | 40.01 | 644,887 | -0.58(-1.43%) |
Apr 25, 2014 | 40.42 | 41.10 | 40.24 | 40.59 | 186,658 | +0.13(+0.32%) |
Apr 24, 2014 | 41.28 | 41.39 | 40.23 | 40.46 | 121,981 | -0.56(-1.37%) |
Apr 23, 2014 | 40.43 | 41.04 | 40.25 | 41.02 | 102,169 | +0.56(+1.38%) |
Apr 22, 2014 | 40.11 | 40.56 | 39.96 | 40.46 | 75,864 | +0.16(+0.40%) |
Apr 21, 2014 | 39.43 | 40.36 | 39.31 | 40.30 | 81,574 | +0.80(+2.03%) |
Apr 17, 2014 | 38.56 | 39.50 | 39.50 | 39.50 | 126,700 | +0.81(+2.09%) |
Apr 16, 2014 | 38.34 | 38.81 | 38.13 | 38.69 | 58,409 | +0.49(+1.28%) |
Apr 15, 2014 | 38.79 | 38.79 | 37.63 | 38.20 | 133,903 | -0.58(-1.50%) |
Apr 14, 2014 | 38.94 | 39.04 | 38.28 | 38.78 | 114,709 | +0.15(+0.39%) |
Apr 11, 2014 | 39.69 | 39.69 | 38.48 | 38.63 | 191,241 | -1.37(-3.42%) |
Apr 10, 2014 | 40.75 | 41.16 | 39.81 | 40.00 | 211,874 | -0.67(-1.65%) |
Apr 09, 2014 | 39.69 | 40.70 | 39.69 | 40.67 | 85,000 | +0.83(+2.08%) |
Apr 08, 2014 | 40.07 | 40.24 | 39.29 | 39.84 | 193,634 | -0.31(-0.77%) |
Apr 07, 2014 | 41.00 | 41.36 | 40.06 | 40.15 | 130,879 | -0.97(-2.36%) |
Apr 04, 2014 | 41.93 | 41.98 | 40.81 | 41.12 | 317,753 | -0.76(-1.81%) |
Apr 03, 2014 | 41.93 | 42.00 | 41.24 | 41.88 | 320,270 | +0.07(+0.17%) |
Apr 02, 2014 | 41.47 | 41.99 | 41.38 | 41.81 | 316,720 | +0.44(+1.06%) |
Apr 01, 2014 | 40.00 | 41.80 | 39.95 | 41.37 | 613,133 | +2.26(+5.78%) |
Mar 31, 2014 | 38.78 | 39.68 | 38.55 | 39.11 | 517,492 | +0.44(+1.14%) |
Mar 28, 2014 | 38.00 | 38.77 | 37.76 | 38.67 | 187,329 | +0.92(+2.44%) |
Mar 27, 2014 | 37.00 | 38.43 | 36.63 | 37.75 | 626,965 | +0.75(+2.03%) |
Mar 26, 2014 | 37.45 | 37.73 | 36.48 | 37.00 | 3,025,887 | -2.10(-5.37%) |
Mar 25, 2014 | 39.13 | 39.59 | 38.69 | 39.10 | 53,355 | +0.15(+0.39%) |
Mar 24, 2014 | 39.35 | 39.49 | 38.19 | 38.95 | 68,238 | -0.48(-1.22%) |
Mar 21, 2014 | 40.00 | 40.00 | 39.40 | 39.43 | 160,934 | -0.55(-1.38%) |
Mar 20, 2014 | 39.68 | 40.04 | 39.63 | 39.98 | 56,126 | +0.32(+0.81%) |
Mar 19, 2014 | 39.39 | 39.78 | 38.97 | 39.66 | 108,537 | +0.41(+1.04%) |
Mar 18, 2014 | 39.20 | 39.84 | 39.06 | 39.25 | 148,896 | -0.03(-0.08%) |
Mar 17, 2014 | 39.57 | 39.87 | 39.22 | 39.28 | 273,206 | -0.20(-0.51%) |
Mar 14, 2014 | 38.53 | 40.05 | 38.30 | 39.48 | 278,605 | -0.09(-0.23%) |
Mar 13, 2014 | 40.00 | 40.00 | 39.28 | 39.57 | 82,915 | -0.27(-0.68%) |
Mar 12, 2014 | 39.61 | 39.88 | 39.25 | 39.84 | 93,629 | +0.20(+0.50%) |
Mar 11, 2014 | 40.00 | 40.00 | 39.38 | 39.64 | 49,290 | -0.36(-0.90%) |
Mar 10, 2014 | 39.65 | 40.00 | 39.08 | 40.00 | 44,699 | +0.22(+0.55%) |
Mar 07, 2014 | 39.78 | 40.00 | 39.55 | 39.78 | 88,600 | +0.17(+0.43%) |
Mar 06, 2014 | 39.20 | 39.74 | 39.03 | 39.61 | 72,940 | +0.35(+0.89%) |
Mar 05, 2014 | 39.17 | 39.49 | 38.30 | 39.26 | 122,899 | +0.11(+0.28%) |
Mar 04, 2014 | 39.23 | 39.81 | 38.83 | 39.15 | 79,566 | +0.22(+0.57%) |
Mar 03, 2014 | 39.13 | 39.30 | 38.12 | 38.93 | 73,456 | -0.54(-1.37%) |
Feb 28, 2014 | 39.50 | 39.76 | 39.00 | 39.47 | 55,256 | +0.01(+0.03%) |
Feb 27, 2014 | 39.07 | 39.57 | 38.90 | 39.46 | 25,781 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.46 | 38.99 | 39.19 | 59,518 | +0.13(+0.33%) |
Feb 25, 2014 | 38.90 | 39.09 | 38.54 | 39.06 | 58,162 | +0.39(+1.01%) |
Feb 24, 2014 | 38.87 | 39.15 | 38.59 | 38.67 | 93,884 | -0.08(-0.21%) |
Feb 21, 2014 | 38.05 | 38.97 | 38.05 | 38.75 | 82,735 | +0.83(+2.19%) |
Feb 20, 2014 | 37.86 | 38.31 | 37.73 | 37.92 | 96,753 | -0.01(-0.03%) |
Feb 19, 2014 | 38.10 | 38.20 | 37.33 | 37.93 | 107,969 | -0.42(-1.10%) |
Feb 18, 2014 | 38.28 | 38.62 | 38.10 | 38.35 | 76,090 | +0.02(+0.05%) |
Feb 14, 2014 | 38.15 | 38.33 | 38.33 | 38.33 | 62,100 | +0.08(+0.21%) |
Feb 13, 2014 | 38.27 | 38.78 | 37.91 | 38.25 | 74,042 | -0.25(-0.65%) |
Feb 12, 2014 | 37.96 | 38.75 | 37.80 | 38.50 | 165,781 | +0.60(+1.58%) |
Feb 11, 2014 | 37.81 | 38.00 | 37.35 | 37.90 | 121,082 | -0.03(-0.08%) |
Feb 10, 2014 | 37.82 | 38.00 | 37.50 | 37.93 | 211,781 | +0.19(+0.50%) |
Feb 07, 2014 | 37.68 | 37.95 | 37.36 | 37.74 | 64,859 | +0.11(+0.29%) |
Feb 06, 2014 | 37.31 | 37.75 | 37.30 | 37.63 | 70,799 | +0.34(+0.91%) |
Feb 05, 2014 | 37.17 | 37.50 | 36.91 | 37.29 | 73,546 | +0.05(+0.13%) |
Feb 04, 2014 | 36.59 | 37.26 | 36.32 | 37.24 | 226,537 | +0.72(+1.97%) |