Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.23 | 43.80 | 42.83 | 43.63 | 522,603 | +0.39(+0.89%) |
Apr 29, 2014 | 43.75 | 44.54 | 43.22 | 43.25 | 390,447 | -0.35(-0.80%) |
Apr 28, 2014 | 42.85 | 43.67 | 42.66 | 43.60 | 557,165 | +0.65(+1.52%) |
Apr 25, 2014 | 43.51 | 43.53 | 42.83 | 42.94 | 638,629 | -0.84(-1.93%) |
Apr 24, 2014 | 43.66 | 43.87 | 43.21 | 43.79 | 503,946 | +0.15(+0.34%) |
Apr 23, 2014 | 43.88 | 44.04 | 43.07 | 43.64 | 644,530 | -0.14(-0.31%) |
Apr 22, 2014 | 43.32 | 44.41 | 43.14 | 43.78 | 848,438 | +0.18(+0.42%) |
Apr 21, 2014 | 43.83 | 44.13 | 43.37 | 43.60 | 289,966 | -0.56(-1.27%) |
Apr 17, 2014 | 43.54 | 44.16 | 44.16 | 44.16 | 200,234 | +0.52(+1.20%) |
Apr 16, 2014 | 43.23 | 43.81 | 43.10 | 43.63 | 454,602 | +0.73(+1.71%) |
Apr 15, 2014 | 43.78 | 43.85 | 42.56 | 42.90 | 936,764 | -1.03(-2.34%) |
Apr 14, 2014 | 43.87 | 44.09 | 43.42 | 43.93 | 533,537 | +0.28(+0.63%) |
Apr 11, 2014 | 43.16 | 44.10 | 42.84 | 43.65 | 813,147 | +0.11(+0.25%) |
Apr 10, 2014 | 43.82 | 43.97 | 43.44 | 43.54 | 794,187 | -0.34(-0.77%) |
Apr 09, 2014 | 44.21 | 44.35 | 43.10 | 43.88 | 758,962 | -0.83(-1.87%) |
Apr 08, 2014 | 45.51 | 45.66 | 44.23 | 44.72 | 1,782,033 | +0.20(+0.45%) |
Apr 07, 2014 | 43.12 | 44.79 | 43.05 | 44.51 | 1,430,552 | +1.70(+3.96%) |
Apr 04, 2014 | 42.39 | 43.38 | 42.25 | 42.82 | 1,022,461 | +1.74(+4.24%) |
Apr 03, 2014 | 41.08 | 41.23 | 40.73 | 41.07 | 547,573 | +0.16(+0.38%) |
Apr 02, 2014 | 40.44 | 41.04 | 40.18 | 40.92 | 603,920 | +0.59(+1.46%) |
Apr 01, 2014 | 40.66 | 40.73 | 40.03 | 40.33 | 583,983 | +0.18(+0.46%) |
Mar 31, 2014 | 40.12 | 40.71 | 40.10 | 40.15 | 730,091 | +0.02(+0.05%) |
Mar 28, 2014 | 39.93 | 41.40 | 39.87 | 40.13 | 760,437 | +0.46(+1.16%) |
Mar 27, 2014 | 38.68 | 39.92 | 38.54 | 39.67 | 1,093,071 | +1.58(+4.14%) |
Mar 26, 2014 | 38.72 | 38.91 | 38.09 | 38.09 | 537,765 | -0.44(-1.14%) |
Mar 25, 2014 | 38.81 | 38.97 | 38.35 | 38.53 | 483,672 | +0.03(+0.07%) |
Mar 24, 2014 | 38.54 | 38.72 | 38.05 | 38.50 | 844,003 | +0.20(+0.53%) |
Mar 21, 2014 | 38.29 | 38.86 | 38.16 | 38.30 | 974,746 | -0.11(-0.29%) |
Mar 20, 2014 | 37.85 | 38.66 | 37.52 | 38.41 | 484,875 | +0.61(+1.63%) |
Mar 19, 2014 | 38.05 | 38.37 | 37.78 | 37.80 | 691,962 | -0.26(-0.67%) |
Mar 18, 2014 | 37.04 | 38.32 | 37.04 | 38.05 | 662,233 | +1.07(+2.90%) |
Mar 17, 2014 | 36.47 | 37.26 | 36.47 | 36.98 | 604,386 | +0.58(+1.59%) |
Mar 14, 2014 | 36.33 | 36.78 | 36.16 | 36.40 | 400,776 | -0.22(-0.60%) |
Mar 13, 2014 | 36.94 | 37.04 | 36.26 | 36.62 | 572,632 | +0.06(+0.18%) |
Mar 12, 2014 | 36.98 | 37.14 | 36.33 | 36.56 | 755,532 | -0.55(-1.48%) |
Mar 11, 2014 | 37.72 | 37.83 | 37.09 | 37.11 | 360,224 | -0.42(-1.12%) |
Mar 10, 2014 | 38.14 | 38.23 | 37.37 | 37.53 | 254,889 | -0.74(-1.94%) |
Mar 07, 2014 | 38.69 | 38.93 | 38.14 | 38.27 | 425,869 | -0.48(-1.23%) |
Mar 06, 2014 | 38.95 | 39.25 | 38.59 | 38.75 | 463,453 | +0.43(+1.13%) |
Mar 05, 2014 | 38.50 | 39.01 | 38.07 | 38.32 | 461,218 | -0.47(-1.21%) |
Mar 04, 2014 | 38.85 | 39.40 | 38.38 | 38.79 | 333,515 | +1.07(+2.85%) |
Mar 03, 2014 | 38.72 | 38.77 | 37.39 | 37.72 | 391,024 | -1.30(-3.34%) |
Feb 28, 2014 | 38.95 | 39.08 | 38.61 | 39.02 | 609,616 | -0.12(-0.30%) |
Feb 27, 2014 | 38.33 | 39.27 | 38.15 | 39.14 | 497,495 | +1.12(+2.94%) |
Feb 26, 2014 | 37.93 | 38.33 | 37.77 | 38.02 | 358,737 | +0.16(+0.41%) |
Feb 25, 2014 | 37.90 | 38.27 | 37.74 | 37.86 | 386,583 | +0.05(+0.12%) |
Feb 24, 2014 | 38.26 | 38.44 | 37.82 | 37.82 | 418,056 | -0.28(-0.72%) |
Feb 21, 2014 | 37.68 | 38.22 | 37.61 | 38.09 | 498,023 | +0.63(+1.69%) |
Feb 20, 2014 | 37.03 | 37.61 | 36.64 | 37.46 | 562,714 | +0.58(+1.57%) |
Feb 19, 2014 | 35.78 | 36.96 | 35.73 | 36.88 | 447,893 | +0.52(+1.44%) |
Feb 18, 2014 | 37.05 | 37.51 | 36.25 | 36.36 | 346,278 | -1.47(-3.88%) |
Feb 14, 2014 | 37.50 | 37.83 | 37.83 | 37.83 | 526,800 | +1.07(+2.92%) |
Feb 13, 2014 | 35.71 | 36.79 | 35.62 | 36.75 | 317,855 | +0.89(+2.48%) |
Feb 12, 2014 | 36.61 | 36.80 | 35.82 | 35.86 | 357,154 | -0.66(-1.81%) |
Feb 11, 2014 | 35.63 | 36.52 | 35.50 | 36.52 | 339,783 | +0.72(+2.00%) |
Feb 10, 2014 | 35.99 | 36.16 | 35.60 | 35.81 | 440,140 | -0.27(-0.74%) |
Feb 07, 2014 | 36.18 | 36.32 | 35.92 | 36.07 | 953,703 | +0.09(+0.26%) |
Feb 06, 2014 | 35.61 | 36.07 | 35.54 | 35.98 | 1,074,946 | +0.77(+2.19%) |
Feb 05, 2014 | 35.44 | 35.61 | 35.04 | 35.21 | 301,347 | -0.33(-0.93%) |
Feb 04, 2014 | 35.35 | 35.72 | 35.32 | 35.54 | 521,393 | +0.56(+1.60%) |