Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.69 | 41.90 | 41.50 | 41.86 | 2,203,086 | +0.05(+0.12%) |
Apr 29, 2014 | 41.77 | 41.90 | 41.45 | 41.81 | 4,333,103 | +0.20(+0.48%) |
Apr 28, 2014 | 40.97 | 41.61 | 40.95 | 41.61 | 3,187,024 | +0.85(+2.09%) |
Apr 25, 2014 | 40.95 | 41.23 | 40.67 | 40.76 | 2,206,713 | -0.14(-0.34%) |
Apr 24, 2014 | 40.84 | 41.21 | 40.74 | 40.90 | 2,361,078 | +0.10(+0.25%) |
Apr 23, 2014 | 40.68 | 40.80 | 40.33 | 40.80 | 2,859,881 | +0.16(+0.39%) |
Apr 22, 2014 | 40.82 | 40.85 | 40.18 | 40.64 | 2,452,575 | -0.18(-0.44%) |
Apr 21, 2014 | 40.93 | 40.99 | 40.50 | 40.82 | 2,396,422 | +0.29(+0.72%) |
Apr 17, 2014 | 41.02 | 40.53 | 40.53 | 40.53 | 4,893,200 | -0.55(-1.34%) |
Apr 16, 2014 | 41.41 | 41.45 | 40.90 | 41.08 | 2,312,430 | -0.15(-0.36%) |
Apr 15, 2014 | 40.49 | 41.33 | 40.41 | 41.23 | 3,333,305 | +0.70(+1.73%) |
Apr 14, 2014 | 40.53 | 40.54 | 40.11 | 40.53 | 2,649,814 | +0.31(+0.77%) |
Apr 11, 2014 | 39.89 | 40.61 | 39.68 | 40.22 | 4,062,696 | +0.18(+0.45%) |
Apr 10, 2014 | 40.47 | 40.79 | 39.98 | 40.04 | 3,154,819 | -0.38(-0.94%) |
Apr 09, 2014 | 40.81 | 40.82 | 40.20 | 40.42 | 3,776,645 | -0.27(-0.66%) |
Apr 08, 2014 | 40.11 | 40.72 | 40.07 | 40.69 | 3,114,446 | +0.48(+1.19%) |
Apr 07, 2014 | 39.51 | 40.38 | 39.47 | 40.21 | 3,727,487 | +0.74(+1.87%) |
Apr 04, 2014 | 39.18 | 39.67 | 38.96 | 39.47 | 2,849,213 | +0.46(+1.18%) |
Apr 03, 2014 | 39.09 | 39.09 | 38.70 | 39.01 | 1,798,126 | +0.00(+0.00%) |
Apr 02, 2014 | 38.75 | 39.03 | 38.59 | 39.01 | 2,700,795 | +0.19(+0.49%) |
Apr 01, 2014 | 38.73 | 38.83 | 38.49 | 38.82 | 2,740,207 | +0.03(+0.08%) |
Mar 31, 2014 | 38.29 | 38.82 | 37.90 | 38.79 | 3,661,285 | +0.62(+1.62%) |
Mar 28, 2014 | 37.83 | 38.24 | 37.77 | 38.17 | 2,263,499 | +0.40(+1.06%) |
Mar 27, 2014 | 37.13 | 37.83 | 37.01 | 37.77 | 2,715,263 | +0.65(+1.75%) |
Mar 26, 2014 | 37.70 | 37.70 | 37.04 | 37.12 | 3,008,271 | -0.07(-0.19%) |
Mar 25, 2014 | 36.87 | 37.26 | 36.78 | 37.19 | 2,019,936 | +0.49(+1.34%) |
Mar 24, 2014 | 37.03 | 37.03 | 36.66 | 36.70 | 3,082,488 | -0.17(-0.46%) |
Mar 21, 2014 | 36.35 | 37.03 | 36.19 | 36.87 | 5,864,695 | +0.63(+1.74%) |
Mar 20, 2014 | 36.24 | 36.53 | 36.00 | 36.24 | 3,924,025 | -0.07(-0.19%) |
Mar 19, 2014 | 37.10 | 37.31 | 36.21 | 36.31 | 4,667,704 | -0.75(-2.02%) |
Mar 18, 2014 | 37.03 | 37.16 | 36.92 | 37.06 | 2,665,801 | +0.00(+0.00%) |
Mar 17, 2014 | 37.35 | 37.50 | 37.01 | 37.06 | 2,607,137 | -0.10(-0.27%) |
Mar 14, 2014 | 37.15 | 37.48 | 37.10 | 37.16 | 3,495,472 | +0.02(+0.05%) |
Mar 13, 2014 | 37.70 | 37.70 | 37.13 | 37.14 | 3,719,930 | -0.46(-1.22%) |
Mar 12, 2014 | 37.43 | 37.81 | 37.43 | 37.60 | 4,215,013 | +0.15(+0.40%) |
Mar 11, 2014 | 37.32 | 37.65 | 37.30 | 37.45 | 5,159,784 | +0.26(+0.70%) |
Mar 10, 2014 | 37.64 | 37.71 | 37.17 | 37.19 | 3,007,576 | -0.49(-1.30%) |
Mar 07, 2014 | 38.52 | 38.56 | 37.49 | 37.68 | 3,442,676 | -0.90(-2.33%) |
Mar 06, 2014 | 39.24 | 39.32 | 38.46 | 38.58 | 1,909,863 | -0.67(-1.71%) |
Mar 05, 2014 | 39.36 | 39.59 | 38.99 | 39.25 | 2,088,118 | -0.17(-0.43%) |
Mar 04, 2014 | 39.05 | 39.43 | 38.86 | 39.42 | 3,180,056 | +0.73(+1.89%) |
Mar 03, 2014 | 38.59 | 38.85 | 38.35 | 38.69 | 1,976,845 | -0.08(-0.21%) |
Feb 28, 2014 | 38.33 | 38.95 | 38.24 | 38.77 | 4,064,861 | +0.42(+1.10%) |
Feb 27, 2014 | 38.04 | 38.37 | 38.02 | 38.35 | 2,309,307 | +0.34(+0.89%) |
Feb 26, 2014 | 37.56 | 38.03 | 37.41 | 38.01 | 2,459,808 | +0.57(+1.52%) |
Feb 25, 2014 | 37.85 | 37.90 | 37.35 | 37.44 | 2,900,720 | -0.38(-1.00%) |
Feb 24, 2014 | 37.41 | 38.08 | 37.11 | 37.82 | 2,863,688 | +0.71(+1.91%) |
Feb 21, 2014 | 37.47 | 37.52 | 37.01 | 37.11 | 4,455,504 | -0.73(-1.93%) |
Feb 20, 2014 | 38.18 | 38.54 | 37.63 | 37.84 | 2,276,602 | -0.29(-0.76%) |
Feb 19, 2014 | 37.80 | 38.74 | 37.76 | 38.13 | 3,688,367 | +0.26(+0.69%) |
Feb 18, 2014 | 37.75 | 37.88 | 37.23 | 37.87 | 2,925,666 | +0.18(+0.48%) |
Feb 14, 2014 | 37.80 | 37.69 | 37.69 | 37.69 | 2,404,300 | -0.19(-0.50%) |
Feb 13, 2014 | 37.50 | 37.99 | 37.47 | 37.88 | 2,452,511 | +0.28(+0.74%) |
Feb 12, 2014 | 37.83 | 38.05 | 37.38 | 37.60 | 3,565,259 | -0.20(-0.53%) |
Feb 11, 2014 | 38.05 | 38.50 | 37.29 | 37.80 | 5,551,154 | -1.02(-2.63%) |
Feb 10, 2014 | 38.47 | 38.92 | 38.18 | 38.82 | 2,518,268 | +0.40(+1.04%) |
Feb 07, 2014 | 38.32 | 38.49 | 38.02 | 38.42 | 2,973,142 | +0.28(+0.73%) |
Feb 06, 2014 | 38.04 | 38.56 | 38.01 | 38.14 | 3,197,630 | -0.46(-1.19%) |
Feb 05, 2014 | 38.92 | 39.13 | 38.38 | 38.60 | 2,586,891 | -0.42(-1.08%) |
Feb 04, 2014 | 38.85 | 39.05 | 38.52 | 39.02 | 3,094,351 | +0.19(+0.49%) |