Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.49 | 42.00 | 41.31 | 41.42 | 4,650,532 | -0.18(-0.44%) |
Apr 29, 2014 | 41.39 | 42.03 | 41.04 | 41.60 | 3,913,768 | +0.53(+1.29%) |
Apr 28, 2014 | 40.97 | 41.30 | 40.24 | 41.07 | 3,467,763 | +0.35(+0.86%) |
Apr 25, 2014 | 40.78 | 42.07 | 40.51 | 40.72 | 6,921,061 | -3.13(-7.13%) |
Apr 24, 2014 | 44.03 | 44.40 | 43.04 | 43.85 | 3,777,580 | +0.66(+1.53%) |
Apr 23, 2014 | 43.10 | 43.45 | 42.92 | 43.19 | 2,391,919 | -0.03(-0.06%) |
Apr 22, 2014 | 42.81 | 43.38 | 42.66 | 43.21 | 1,425,480 | +0.23(+0.54%) |
Apr 21, 2014 | 43.10 | 43.26 | 42.67 | 42.98 | 1,094,129 | +0.19(+0.44%) |
Apr 17, 2014 | 42.47 | 42.79 | 42.79 | 42.79 | 1,998,683 | +0.21(+0.50%) |
Apr 16, 2014 | 42.09 | 42.58 | 41.40 | 42.58 | 2,963,564 | -0.24(-0.56%) |
Apr 15, 2014 | 42.72 | 42.96 | 42.09 | 42.82 | 1,896,498 | +0.16(+0.36%) |
Apr 14, 2014 | 42.73 | 43.03 | 42.27 | 42.66 | 1,795,285 | +0.27(+0.63%) |
Apr 11, 2014 | 42.80 | 43.28 | 42.29 | 42.40 | 3,188,816 | -0.76(-1.77%) |
Apr 10, 2014 | 44.66 | 44.67 | 43.08 | 43.16 | 2,531,515 | -1.42(-3.18%) |
Apr 09, 2014 | 44.25 | 44.64 | 43.83 | 44.58 | 1,666,723 | +0.54(+1.23%) |
Apr 08, 2014 | 44.22 | 44.36 | 43.76 | 44.03 | 2,637,382 | -0.50(-1.13%) |
Apr 07, 2014 | 44.91 | 44.91 | 44.05 | 44.54 | 3,953,710 | -0.38(-0.85%) |
Apr 04, 2014 | 46.34 | 46.38 | 44.77 | 44.92 | 3,732,502 | -1.18(-2.56%) |
Apr 03, 2014 | 45.65 | 46.56 | 45.65 | 46.10 | 2,545,999 | +0.21(+0.47%) |
Apr 02, 2014 | 45.47 | 45.92 | 45.14 | 45.89 | 2,621,911 | +0.56(+1.24%) |
Apr 01, 2014 | 45.02 | 45.34 | 44.71 | 45.32 | 1,668,968 | +0.57(+1.27%) |
Mar 31, 2014 | 44.70 | 45.21 | 44.57 | 44.75 | 1,810,067 | +0.25(+0.57%) |
Mar 28, 2014 | 44.44 | 45.19 | 44.29 | 44.50 | 1,252,288 | +0.16(+0.36%) |
Mar 27, 2014 | 44.68 | 44.68 | 44.16 | 44.34 | 2,129,682 | -0.32(-0.71%) |
Mar 26, 2014 | 45.48 | 45.81 | 44.64 | 44.66 | 2,103,469 | -0.53(-1.17%) |
Mar 25, 2014 | 45.19 | 45.31 | 44.90 | 45.19 | 2,088,619 | +0.15(+0.33%) |
Mar 24, 2014 | 45.53 | 45.67 | 44.83 | 45.04 | 2,919,615 | -0.28(-0.63%) |
Mar 21, 2014 | 45.79 | 45.81 | 45.15 | 45.32 | 3,709,841 | +0.06(+0.12%) |
Mar 20, 2014 | 44.07 | 45.28 | 43.99 | 45.27 | 2,765,004 | +0.86(+1.95%) |
Mar 19, 2014 | 44.45 | 44.75 | 44.07 | 44.40 | 1,973,632 | +0.03(+0.07%) |
Mar 18, 2014 | 43.74 | 44.43 | 43.71 | 44.37 | 1,871,558 | +0.50(+1.14%) |
Mar 17, 2014 | 43.45 | 43.90 | 43.45 | 43.87 | 2,526,895 | +0.58(+1.35%) |
Mar 14, 2014 | 43.02 | 43.51 | 43.02 | 43.29 | 2,208,337 | +0.08(+0.19%) |
Mar 13, 2014 | 43.78 | 43.89 | 42.99 | 43.21 | 3,292,118 | -0.57(-1.30%) |
Mar 12, 2014 | 42.62 | 43.80 | 42.58 | 43.78 | 2,730,734 | +0.82(+1.90%) |
Mar 11, 2014 | 43.06 | 43.69 | 42.69 | 42.96 | 1,865,229 | +0.15(+0.35%) |
Mar 10, 2014 | 43.33 | 43.45 | 42.66 | 42.81 | 1,805,276 | -0.46(-1.06%) |
Mar 07, 2014 | 42.99 | 43.47 | 42.80 | 43.27 | 2,030,305 | +0.47(+1.09%) |
Mar 06, 2014 | 42.36 | 42.87 | 42.26 | 42.80 | 1,283,488 | +0.43(+1.02%) |
Mar 05, 2014 | 42.26 | 42.44 | 42.00 | 42.37 | 924,174 | +0.16(+0.37%) |
Mar 04, 2014 | 42.11 | 42.47 | 41.89 | 42.22 | 1,694,691 | +0.58(+1.40%) |
Mar 03, 2014 | 41.72 | 41.96 | 41.36 | 41.63 | 1,171,253 | -0.54(-1.27%) |
Feb 28, 2014 | 42.15 | 42.45 | 41.79 | 42.17 | 1,790,004 | +0.12(+0.28%) |
Feb 27, 2014 | 42.12 | 42.31 | 41.75 | 42.05 | 1,346,760 | -0.17(-0.41%) |
Feb 26, 2014 | 42.43 | 42.80 | 42.11 | 42.23 | 1,341,112 | -0.02(-0.05%) |
Feb 25, 2014 | 42.30 | 42.37 | 41.84 | 42.25 | 1,667,134 | -0.05(-0.12%) |
Feb 24, 2014 | 42.32 | 42.73 | 42.05 | 42.30 | 1,522,384 | +0.25(+0.58%) |
Feb 21, 2014 | 42.03 | 42.48 | 41.76 | 42.05 | 2,533,279 | +0.21(+0.49%) |
Feb 20, 2014 | 41.81 | 42.05 | 41.66 | 41.85 | 1,783,121 | +0.16(+0.39%) |
Feb 19, 2014 | 41.68 | 41.87 | 41.47 | 41.68 | 2,213,604 | -0.06(-0.14%) |
Feb 18, 2014 | 42.22 | 42.39 | 41.70 | 41.74 | 2,086,162 | -0.51(-1.21%) |
Feb 14, 2014 | 41.49 | 42.25 | 42.25 | 42.25 | 2,179,904 | +0.54(+1.30%) |
Feb 13, 2014 | 40.60 | 41.72 | 40.55 | 41.71 | 1,989,163 | +0.71(+1.74%) |
Feb 12, 2014 | 40.81 | 41.26 | 40.79 | 41.00 | 1,748,425 | +0.12(+0.28%) |
Feb 11, 2014 | 40.02 | 41.00 | 40.02 | 40.88 | 1,664,825 | +0.82(+2.05%) |
Feb 10, 2014 | 39.85 | 40.09 | 39.77 | 40.06 | 1,436,821 | +0.06(+0.14%) |
Feb 07, 2014 | 39.85 | 40.08 | 39.53 | 40.00 | 1,390,907 | +0.26(+0.66%) |
Feb 06, 2014 | 39.15 | 40.26 | 39.14 | 39.74 | 2,704,407 | +0.58(+1.48%) |
Feb 05, 2014 | 38.67 | 39.44 | 38.47 | 39.16 | 2,420,306 | +0.41(+1.06%) |
Feb 04, 2014 | 38.56 | 38.79 | 38.20 | 38.75 | 2,597,645 | +0.36(+0.94%) |