Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.31 | 41.30 | 40.01 | 41.30 | 907,975 | +0.89(+2.21%) |
Apr 29, 2014 | 40.19 | 40.53 | 39.41 | 40.40 | 1,087,996 | +0.29(+0.73%) |
Apr 28, 2014 | 41.50 | 41.59 | 39.67 | 40.11 | 1,273,990 | -1.29(-3.11%) |
Apr 25, 2014 | 41.96 | 42.06 | 41.37 | 41.39 | 1,713,280 | -0.57(-1.36%) |
Apr 24, 2014 | 41.28 | 42.22 | 40.65 | 41.96 | 1,711,044 | +2.05(+5.14%) |
Apr 23, 2014 | 40.51 | 40.59 | 39.90 | 39.91 | 636,249 | -0.61(-1.50%) |
Apr 22, 2014 | 39.69 | 40.55 | 39.62 | 40.52 | 959,736 | +0.89(+2.25%) |
Apr 21, 2014 | 39.29 | 39.64 | 39.13 | 39.63 | 746,224 | +0.34(+0.87%) |
Apr 17, 2014 | 39.22 | 39.28 | 39.28 | 39.28 | 720,790 | -0.01(-0.02%) |
Apr 16, 2014 | 39.26 | 39.42 | 38.98 | 39.29 | 863,509 | +0.69(+1.78%) |
Apr 15, 2014 | 39.51 | 39.59 | 38.12 | 38.61 | 1,354,708 | -0.86(-2.19%) |
Apr 14, 2014 | 40.00 | 40.18 | 39.26 | 39.47 | 559,251 | +0.06(+0.15%) |
Apr 11, 2014 | 39.74 | 40.27 | 39.40 | 39.41 | 731,620 | -0.84(-2.10%) |
Apr 10, 2014 | 41.61 | 41.75 | 39.96 | 40.26 | 994,310 | -1.49(-3.57%) |
Apr 09, 2014 | 41.31 | 41.79 | 40.81 | 41.75 | 548,836 | +0.46(+1.12%) |
Apr 08, 2014 | 40.70 | 41.34 | 40.36 | 41.29 | 731,770 | +0.65(+1.59%) |
Apr 07, 2014 | 41.92 | 42.06 | 40.54 | 40.64 | 1,014,003 | -1.47(-3.50%) |
Apr 04, 2014 | 43.47 | 43.47 | 41.69 | 42.11 | 1,128,577 | -0.91(-2.12%) |
Apr 03, 2014 | 42.90 | 43.52 | 42.62 | 43.02 | 487,031 | +0.00(+0.00%) |
Apr 02, 2014 | 43.37 | 43.47 | 42.79 | 43.02 | 739,763 | -0.37(-0.86%) |
Apr 01, 2014 | 43.00 | 43.47 | 42.76 | 43.40 | 588,020 | +0.64(+1.49%) |
Mar 31, 2014 | 42.69 | 43.19 | 42.53 | 42.76 | 806,458 | +0.45(+1.07%) |
Mar 28, 2014 | 41.90 | 42.84 | 41.90 | 42.31 | 547,210 | +0.49(+1.17%) |
Mar 27, 2014 | 42.22 | 42.39 | 41.64 | 41.82 | 1,015,700 | -0.33(-0.79%) |
Mar 26, 2014 | 42.51 | 42.81 | 42.14 | 42.15 | 1,113,969 | -0.14(-0.33%) |
Mar 25, 2014 | 42.20 | 43.20 | 41.99 | 42.29 | 1,678,100 | +0.21(+0.49%) |
Mar 24, 2014 | 42.87 | 43.02 | 41.64 | 42.08 | 1,225,277 | -0.68(-1.58%) |
Mar 21, 2014 | 42.79 | 43.14 | 42.52 | 42.76 | 1,087,454 | -0.11(-0.25%) |
Mar 20, 2014 | 42.77 | 43.03 | 42.63 | 42.87 | 1,789,771 | +0.10(+0.23%) |
Mar 19, 2014 | 43.59 | 43.75 | 42.43 | 42.77 | 1,759,988 | -0.96(-2.20%) |
Mar 18, 2014 | 44.01 | 44.06 | 43.21 | 43.73 | 1,440,432 | -0.18(-0.40%) |
Mar 17, 2014 | 44.32 | 44.65 | 43.72 | 43.91 | 1,672,818 | -0.01(-0.02%) |
Mar 14, 2014 | 43.79 | 44.84 | 43.79 | 43.92 | 1,686,437 | -0.06(-0.13%) |
Mar 13, 2014 | 45.87 | 46.13 | 43.81 | 43.98 | 1,977,507 | -1.68(-3.68%) |
Mar 12, 2014 | 46.05 | 46.35 | 45.59 | 45.66 | 1,005,359 | -0.76(-1.63%) |
Mar 11, 2014 | 47.36 | 47.72 | 46.23 | 46.41 | 1,042,865 | -0.78(-1.64%) |
Mar 10, 2014 | 47.74 | 48.00 | 47.09 | 47.19 | 1,115,931 | -0.48(-1.01%) |
Mar 07, 2014 | 46.74 | 48.16 | 46.24 | 47.67 | 1,958,093 | +1.59(+3.45%) |
Mar 06, 2014 | 47.13 | 47.19 | 45.95 | 46.08 | 1,340,323 | -0.79(-1.68%) |
Mar 05, 2014 | 46.60 | 47.20 | 46.60 | 46.86 | 1,577,560 | +0.28(+0.61%) |
Mar 04, 2014 | 46.31 | 46.99 | 46.20 | 46.58 | 1,418,647 | +0.80(+1.76%) |
Mar 03, 2014 | 45.76 | 46.23 | 45.55 | 45.78 | 1,378,751 | -0.28(-0.62%) |
Feb 28, 2014 | 47.31 | 47.37 | 45.13 | 46.06 | 4,484,945 | -3.29(-6.67%) |
Feb 27, 2014 | 49.28 | 50.19 | 48.85 | 49.35 | 3,519,482 | -0.14(-0.28%) |
Feb 26, 2014 | 47.85 | 49.59 | 47.81 | 49.49 | 2,459,632 | +1.72(+3.61%) |
Feb 25, 2014 | 47.41 | 47.98 | 47.15 | 47.76 | 1,176,745 | +0.29(+0.62%) |
Feb 24, 2014 | 46.27 | 47.68 | 46.18 | 47.47 | 1,444,169 | +1.29(+2.80%) |
Feb 21, 2014 | 46.40 | 46.79 | 45.85 | 46.18 | 816,656 | -0.17(-0.36%) |
Feb 20, 2014 | 45.90 | 46.54 | 45.75 | 46.34 | 639,599 | +0.61(+1.33%) |
Feb 19, 2014 | 45.55 | 46.39 | 45.47 | 45.74 | 1,008,876 | +0.20(+0.43%) |
Feb 18, 2014 | 45.53 | 45.80 | 45.21 | 45.54 | 492,434 | -0.06(-0.13%) |
Feb 14, 2014 | 45.86 | 45.60 | 45.60 | 45.60 | 636,771 | -0.25(-0.56%) |
Feb 13, 2014 | 44.36 | 45.96 | 44.36 | 45.85 | 1,277,089 | +1.10(+2.45%) |
Feb 12, 2014 | 44.38 | 44.79 | 44.31 | 44.76 | 951,914 | +0.51(+1.15%) |
Feb 11, 2014 | 43.68 | 44.32 | 43.38 | 44.25 | 1,137,812 | +0.57(+1.30%) |
Feb 10, 2014 | 44.86 | 45.44 | 43.62 | 43.68 | 1,447,895 | -1.30(-2.90%) |
Feb 07, 2014 | 44.58 | 44.99 | 44.29 | 44.98 | 2,166,190 | +0.59(+1.33%) |
Feb 06, 2014 | 43.32 | 44.41 | 43.11 | 44.39 | 2,532,915 | +1.41(+3.29%) |
Feb 05, 2014 | 42.43 | 43.34 | 41.93 | 42.98 | 2,475,194 | +0.45(+1.05%) |
Feb 04, 2014 | 41.74 | 43.15 | 41.41 | 42.53 | 3,649,232 | +1.15(+2.77%) |