Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.72 | 42.14 | 41.42 | 41.61 | 420,350 | -0.27(-0.65%) |
Apr 29, 2014 | 42.12 | 42.34 | 41.69 | 41.89 | 802,237 | -0.14(-0.33%) |
Apr 28, 2014 | 40.80 | 42.20 | 40.80 | 42.02 | 661,664 | +1.34(+3.30%) |
Apr 25, 2014 | 40.98 | 41.16 | 40.41 | 40.68 | 688,585 | -0.58(-1.40%) |
Apr 24, 2014 | 40.72 | 41.52 | 40.43 | 41.26 | 608,430 | +0.67(+1.64%) |
Apr 23, 2014 | 39.83 | 40.81 | 39.80 | 40.59 | 436,664 | +0.75(+1.89%) |
Apr 22, 2014 | 39.75 | 40.14 | 39.62 | 39.84 | 439,817 | +0.11(+0.27%) |
Apr 21, 2014 | 39.70 | 39.84 | 39.46 | 39.73 | 381,033 | +0.04(+0.10%) |
Apr 17, 2014 | 39.89 | 39.69 | 39.69 | 39.69 | 406,189 | -0.20(-0.49%) |
Apr 16, 2014 | 40.02 | 40.22 | 39.76 | 39.89 | 517,703 | +0.08(+0.20%) |
Apr 15, 2014 | 39.52 | 40.19 | 39.26 | 39.81 | 652,484 | +0.32(+0.82%) |
Apr 14, 2014 | 39.36 | 39.65 | 39.10 | 39.49 | 511,304 | +0.36(+0.93%) |
Apr 11, 2014 | 39.26 | 39.74 | 39.01 | 39.12 | 514,810 | -0.21(-0.52%) |
Apr 10, 2014 | 39.90 | 40.87 | 39.26 | 39.33 | 554,430 | -0.57(-1.42%) |
Apr 09, 2014 | 39.98 | 40.11 | 39.48 | 39.90 | 446,774 | +0.05(+0.12%) |
Apr 08, 2014 | 39.79 | 40.07 | 39.55 | 39.85 | 445,439 | +0.02(+0.05%) |
Apr 07, 2014 | 39.96 | 40.50 | 39.36 | 39.83 | 604,444 | -0.25(-0.64%) |
Apr 04, 2014 | 41.17 | 41.45 | 40.03 | 40.08 | 495,568 | -1.07(-2.59%) |
Apr 03, 2014 | 40.26 | 42.08 | 40.25 | 41.15 | 683,150 | +0.96(+2.39%) |
Apr 02, 2014 | 39.99 | 40.76 | 39.84 | 40.19 | 525,070 | +0.09(+0.22%) |
Apr 01, 2014 | 39.84 | 40.14 | 39.22 | 40.10 | 545,116 | +0.36(+0.91%) |
Mar 31, 2014 | 39.92 | 40.13 | 39.61 | 39.74 | 313,539 | -0.09(-0.22%) |
Mar 28, 2014 | 39.13 | 40.03 | 39.19 | 39.83 | 303,784 | +0.70(+1.78%) |
Mar 27, 2014 | 39.76 | 39.94 | 39.07 | 39.13 | 451,690 | -0.55(-1.38%) |
Mar 26, 2014 | 40.33 | 40.44 | 39.44 | 39.68 | 374,552 | -0.47(-1.17%) |
Mar 25, 2014 | 40.05 | 40.41 | 39.61 | 40.15 | 300,460 | +0.06(+0.15%) |
Mar 24, 2014 | 40.28 | 40.38 | 39.86 | 40.09 | 313,847 | +0.05(+0.12%) |
Mar 21, 2014 | 40.22 | 40.40 | 39.85 | 40.05 | 551,915 | +0.06(+0.15%) |
Mar 20, 2014 | 40.44 | 40.58 | 39.87 | 39.99 | 302,886 | -0.60(-1.47%) |
Mar 19, 2014 | 40.82 | 40.96 | 40.27 | 40.58 | 391,526 | -0.31(-0.77%) |
Mar 18, 2014 | 40.25 | 41.01 | 40.11 | 40.90 | 372,267 | +0.70(+1.73%) |
Mar 17, 2014 | 40.02 | 40.99 | 40.01 | 40.20 | 327,034 | +0.30(+0.76%) |
Mar 14, 2014 | 39.79 | 40.32 | 39.54 | 39.90 | 247,243 | +0.11(+0.27%) |
Mar 13, 2014 | 40.24 | 40.44 | 39.35 | 39.79 | 230,410 | -0.37(-0.93%) |
Mar 12, 2014 | 40.29 | 40.82 | 39.98 | 40.16 | 324,271 | -0.34(-0.85%) |
Mar 11, 2014 | 40.29 | 40.57 | 40.09 | 40.51 | 422,677 | +0.23(+0.58%) |
Mar 10, 2014 | 40.22 | 40.70 | 39.36 | 40.27 | 404,847 | -0.05(-0.12%) |
Mar 07, 2014 | 40.20 | 40.69 | 40.04 | 40.32 | 448,536 | +0.45(+1.13%) |
Mar 06, 2014 | 39.70 | 40.18 | 39.55 | 39.87 | 493,488 | +0.12(+0.30%) |
Mar 05, 2014 | 40.08 | 40.12 | 39.40 | 39.75 | 345,624 | -0.23(-0.59%) |
Mar 04, 2014 | 39.32 | 40.20 | 39.32 | 39.99 | 414,078 | +0.82(+2.10%) |
Mar 03, 2014 | 39.45 | 39.84 | 39.06 | 39.16 | 289,963 | -0.55(-1.38%) |
Feb 28, 2014 | 39.57 | 40.15 | 39.40 | 39.71 | 450,472 | +0.08(+0.20%) |
Feb 27, 2014 | 38.77 | 39.89 | 38.61 | 39.63 | 414,151 | +1.01(+2.61%) |
Feb 26, 2014 | 38.34 | 38.80 | 38.13 | 38.63 | 238,598 | +0.46(+1.21%) |
Feb 25, 2014 | 37.91 | 38.25 | 37.74 | 38.17 | 359,490 | +0.18(+0.46%) |
Feb 24, 2014 | 38.09 | 38.32 | 37.80 | 37.99 | 799,107 | -0.05(-0.13%) |
Feb 21, 2014 | 38.44 | 38.67 | 37.97 | 38.04 | 354,092 | -0.30(-0.79%) |
Feb 20, 2014 | 38.33 | 38.93 | 37.48 | 38.34 | 763,361 | -0.14(-0.36%) |
Feb 19, 2014 | 38.41 | 39.19 | 38.33 | 38.48 | 347,959 | -0.22(-0.56%) |
Feb 18, 2014 | 38.87 | 39.34 | 38.52 | 38.69 | 397,548 | -0.22(-0.55%) |
Feb 14, 2014 | 38.98 | 38.91 | 38.91 | 38.91 | 110,816 | +0.12(+0.30%) |
Feb 13, 2014 | 38.13 | 38.92 | 38.09 | 38.79 | 214,980 | +0.54(+1.41%) |
Feb 12, 2014 | 38.67 | 38.96 | 38.23 | 38.25 | 158,855 | -0.38(-0.99%) |
Feb 11, 2014 | 38.28 | 38.81 | 38.28 | 38.64 | 214,464 | +0.35(+0.92%) |
Feb 10, 2014 | 38.25 | 38.55 | 38.08 | 38.28 | 301,305 | -0.11(-0.28%) |
Feb 07, 2014 | 38.50 | 38.77 | 38.11 | 38.39 | 523,539 | -0.05(-0.13%) |
Feb 06, 2014 | 37.94 | 38.57 | 37.60 | 38.44 | 327,860 | +0.69(+1.82%) |
Feb 05, 2014 | 36.57 | 37.84 | 36.57 | 37.75 | 306,250 | +0.99(+2.69%) |
Feb 04, 2014 | 36.91 | 37.44 | 36.31 | 36.77 | 315,500 | -0.07(-0.19%) |