Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.76 | 42.18 | 41.46 | 41.65 | 419,929 | -0.27(-0.65%) |
Apr 29, 2014 | 42.16 | 42.38 | 41.73 | 41.93 | 801,434 | -0.14(-0.33%) |
Apr 28, 2014 | 40.84 | 42.24 | 40.84 | 42.07 | 661,002 | +1.34(+3.30%) |
Apr 25, 2014 | 41.02 | 41.20 | 40.45 | 40.72 | 687,895 | -0.58(-1.40%) |
Apr 24, 2014 | 40.76 | 41.57 | 40.47 | 41.30 | 607,820 | +0.67(+1.64%) |
Apr 23, 2014 | 39.87 | 40.85 | 39.84 | 40.63 | 436,226 | +0.75(+1.89%) |
Apr 22, 2014 | 39.79 | 40.18 | 39.66 | 39.88 | 439,376 | +0.11(+0.27%) |
Apr 21, 2014 | 39.74 | 39.88 | 39.50 | 39.77 | 380,651 | +0.04(+0.10%) |
Apr 17, 2014 | 39.93 | 39.73 | 39.73 | 39.73 | 405,782 | -0.20(-0.49%) |
Apr 16, 2014 | 40.06 | 40.26 | 39.80 | 39.93 | 517,185 | +0.08(+0.20%) |
Apr 15, 2014 | 39.56 | 40.23 | 39.30 | 39.85 | 651,831 | +0.32(+0.82%) |
Apr 14, 2014 | 39.40 | 39.69 | 39.13 | 39.53 | 510,792 | +0.36(+0.93%) |
Apr 11, 2014 | 39.30 | 39.78 | 39.05 | 39.16 | 514,294 | -0.21(-0.52%) |
Apr 10, 2014 | 39.94 | 40.91 | 39.30 | 39.37 | 553,875 | -0.57(-1.42%) |
Apr 09, 2014 | 40.02 | 40.15 | 39.52 | 39.94 | 446,327 | +0.05(+0.12%) |
Apr 08, 2014 | 39.83 | 40.11 | 39.59 | 39.89 | 444,993 | +0.02(+0.05%) |
Apr 07, 2014 | 40.00 | 40.54 | 39.40 | 39.87 | 603,839 | -0.25(-0.64%) |
Apr 04, 2014 | 41.21 | 41.50 | 40.07 | 40.12 | 495,072 | -1.07(-2.59%) |
Apr 03, 2014 | 40.30 | 42.12 | 40.29 | 41.19 | 682,466 | +0.96(+2.39%) |
Apr 02, 2014 | 40.03 | 40.81 | 39.88 | 40.23 | 524,545 | +0.09(+0.22%) |
Apr 01, 2014 | 39.88 | 40.18 | 39.26 | 40.14 | 544,571 | +0.36(+0.91%) |
Mar 31, 2014 | 39.96 | 40.17 | 39.65 | 39.78 | 313,225 | -0.09(-0.22%) |
Mar 28, 2014 | 39.17 | 40.07 | 39.23 | 39.87 | 303,479 | +0.70(+1.78%) |
Mar 27, 2014 | 39.80 | 39.98 | 39.11 | 39.17 | 451,237 | -0.55(-1.38%) |
Mar 26, 2014 | 40.37 | 40.48 | 39.48 | 39.72 | 374,177 | -0.47(-1.17%) |
Mar 25, 2014 | 40.09 | 40.45 | 39.65 | 40.19 | 300,159 | +0.06(+0.15%) |
Mar 24, 2014 | 40.32 | 40.42 | 39.90 | 40.13 | 313,533 | +0.05(+0.12%) |
Mar 21, 2014 | 40.26 | 40.44 | 39.89 | 40.09 | 551,363 | +0.06(+0.15%) |
Mar 20, 2014 | 40.48 | 40.62 | 39.91 | 40.03 | 302,582 | -0.60(-1.47%) |
Mar 19, 2014 | 40.86 | 41.00 | 40.31 | 40.62 | 391,134 | -0.31(-0.77%) |
Mar 18, 2014 | 40.29 | 41.06 | 40.15 | 40.94 | 371,894 | +0.70(+1.73%) |
Mar 17, 2014 | 40.06 | 41.04 | 40.05 | 40.24 | 326,707 | +0.30(+0.76%) |
Mar 14, 2014 | 39.83 | 40.36 | 39.58 | 39.94 | 246,995 | +0.11(+0.27%) |
Mar 13, 2014 | 40.28 | 40.48 | 39.39 | 39.83 | 230,179 | -0.37(-0.93%) |
Mar 12, 2014 | 40.33 | 40.86 | 40.02 | 40.20 | 323,946 | -0.34(-0.85%) |
Mar 11, 2014 | 40.33 | 40.61 | 40.13 | 40.55 | 422,254 | +0.24(+0.58%) |
Mar 10, 2014 | 40.26 | 40.74 | 39.40 | 40.31 | 404,441 | -0.05(-0.12%) |
Mar 07, 2014 | 40.24 | 40.73 | 40.08 | 40.36 | 448,087 | +0.45(+1.13%) |
Mar 06, 2014 | 39.74 | 40.22 | 39.59 | 39.91 | 492,994 | +0.12(+0.30%) |
Mar 05, 2014 | 40.12 | 40.16 | 39.44 | 39.79 | 345,278 | -0.24(-0.59%) |
Mar 04, 2014 | 39.36 | 40.24 | 39.36 | 40.03 | 413,663 | +0.82(+2.10%) |
Mar 03, 2014 | 39.49 | 39.88 | 39.10 | 39.20 | 289,672 | -0.55(-1.38%) |
Feb 28, 2014 | 39.61 | 40.19 | 39.44 | 39.75 | 450,021 | +0.08(+0.20%) |
Feb 27, 2014 | 38.81 | 39.93 | 38.65 | 39.67 | 413,736 | +1.01(+2.61%) |
Feb 26, 2014 | 38.38 | 38.84 | 38.16 | 38.66 | 238,359 | +0.46(+1.21%) |
Feb 25, 2014 | 37.95 | 38.29 | 37.78 | 38.20 | 359,130 | +0.18(+0.46%) |
Feb 24, 2014 | 38.13 | 38.36 | 37.84 | 38.03 | 798,307 | -0.05(-0.13%) |
Feb 21, 2014 | 38.48 | 38.71 | 38.01 | 38.08 | 353,737 | -0.30(-0.79%) |
Feb 20, 2014 | 38.37 | 38.97 | 37.52 | 38.38 | 762,596 | -0.14(-0.36%) |
Feb 19, 2014 | 38.45 | 39.23 | 38.37 | 38.52 | 347,610 | -0.22(-0.56%) |
Feb 18, 2014 | 38.91 | 39.38 | 38.56 | 38.73 | 397,150 | -0.22(-0.55%) |
Feb 14, 2014 | 39.02 | 38.95 | 38.95 | 38.95 | 110,705 | +0.12(+0.30%) |
Feb 13, 2014 | 38.16 | 38.96 | 38.13 | 38.83 | 214,764 | +0.54(+1.41%) |
Feb 12, 2014 | 38.71 | 39.00 | 38.27 | 38.29 | 158,695 | -0.38(-0.99%) |
Feb 11, 2014 | 38.32 | 38.85 | 38.32 | 38.67 | 214,249 | +0.35(+0.92%) |
Feb 10, 2014 | 38.29 | 38.59 | 38.12 | 38.32 | 301,003 | -0.11(-0.28%) |
Feb 07, 2014 | 38.54 | 38.81 | 38.14 | 38.43 | 523,015 | -0.05(-0.13%) |
Feb 06, 2014 | 37.98 | 38.61 | 37.64 | 38.48 | 327,531 | +0.69(+1.82%) |
Feb 05, 2014 | 36.61 | 37.88 | 36.61 | 37.79 | 305,943 | +0.99(+2.69%) |
Feb 04, 2014 | 36.95 | 37.48 | 36.35 | 36.80 | 315,184 | -0.07(-0.19%) |