Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.92 | 39.98 | 39.68 | 39.91 | 784,649 | -0.02(-0.06%) |
Apr 29, 2014 | 40.28 | 40.52 | 39.87 | 39.93 | 1,937,448 | -0.39(-0.97%) |
Apr 28, 2014 | 40.22 | 40.45 | 39.86 | 40.32 | 1,283,954 | +0.23(+0.59%) |
Apr 25, 2014 | 39.67 | 40.16 | 39.64 | 40.09 | 901,509 | +0.38(+0.95%) |
Apr 24, 2014 | 39.52 | 39.73 | 39.29 | 39.71 | 789,434 | +0.31(+0.79%) |
Apr 23, 2014 | 39.16 | 39.72 | 39.10 | 39.40 | 1,210,184 | +0.27(+0.70%) |
Apr 22, 2014 | 38.80 | 39.12 | 38.79 | 39.12 | 700,140 | +0.31(+0.81%) |
Apr 21, 2014 | 38.85 | 39.25 | 38.48 | 38.81 | 812,330 | -0.20(-0.52%) |
Apr 17, 2014 | 39.25 | 39.02 | 39.02 | 39.02 | 3,720,839 | -0.41(-1.03%) |
Apr 16, 2014 | 39.30 | 39.43 | 39.00 | 39.42 | 886,079 | +0.27(+0.70%) |
Apr 15, 2014 | 38.29 | 39.23 | 38.22 | 39.15 | 1,156,375 | +0.84(+2.20%) |
Apr 14, 2014 | 38.12 | 38.43 | 37.87 | 38.30 | 1,425,272 | +0.37(+0.97%) |
Apr 11, 2014 | 38.06 | 38.32 | 37.51 | 37.94 | 1,746,273 | -0.30(-0.78%) |
Apr 10, 2014 | 37.96 | 38.40 | 37.94 | 38.23 | 2,220,843 | +0.30(+0.78%) |
Apr 09, 2014 | 37.52 | 38.02 | 37.32 | 37.94 | 1,802,531 | +0.41(+1.10%) |
Apr 08, 2014 | 37.26 | 37.55 | 36.94 | 37.52 | 735,809 | +0.27(+0.71%) |
Apr 07, 2014 | 37.22 | 37.53 | 37.03 | 37.26 | 1,184,445 | +0.00(+0.00%) |
Apr 04, 2014 | 37.47 | 37.81 | 37.24 | 37.26 | 698,518 | -0.11(-0.29%) |
Apr 03, 2014 | 37.18 | 37.52 | 37.04 | 37.37 | 830,274 | +0.30(+0.82%) |
Apr 02, 2014 | 36.69 | 37.27 | 36.40 | 37.06 | 644,282 | +0.36(+0.98%) |
Apr 01, 2014 | 36.93 | 36.93 | 36.29 | 36.70 | 938,804 | -0.15(-0.40%) |
Mar 31, 2014 | 36.25 | 36.90 | 36.14 | 36.85 | 735,213 | +0.83(+2.30%) |
Mar 28, 2014 | 35.93 | 36.06 | 35.80 | 36.02 | 402,955 | +0.10(+0.28%) |
Mar 27, 2014 | 35.79 | 36.04 | 35.74 | 35.92 | 368,882 | +0.11(+0.31%) |
Mar 26, 2014 | 36.14 | 36.14 | 35.79 | 35.81 | 468,379 | -0.09(-0.24%) |
Mar 25, 2014 | 36.01 | 36.21 | 35.60 | 35.90 | 591,305 | -0.16(-0.43%) |
Mar 24, 2014 | 36.22 | 36.58 | 35.76 | 36.05 | 385,088 | -0.01(-0.02%) |
Mar 21, 2014 | 36.11 | 36.60 | 35.98 | 36.06 | 1,382,372 | +0.10(+0.28%) |
Mar 20, 2014 | 36.33 | 36.33 | 35.83 | 35.96 | 525,450 | -0.38(-1.05%) |
Mar 19, 2014 | 36.85 | 36.91 | 36.18 | 36.34 | 548,386 | -0.34(-0.92%) |
Mar 18, 2014 | 36.61 | 36.80 | 36.55 | 36.68 | 587,893 | +0.10(+0.28%) |
Mar 17, 2014 | 36.37 | 36.58 | 36.16 | 36.58 | 594,866 | +0.38(+1.04%) |
Mar 14, 2014 | 35.95 | 36.27 | 35.89 | 36.20 | 786,945 | +0.28(+0.78%) |
Mar 13, 2014 | 35.57 | 35.98 | 35.45 | 35.92 | 1,238,724 | +0.48(+1.37%) |
Mar 12, 2014 | 35.11 | 35.43 | 35.11 | 35.43 | 730,335 | +0.20(+0.58%) |
Mar 11, 2014 | 35.50 | 35.55 | 35.06 | 35.23 | 748,072 | -0.34(-0.95%) |
Mar 10, 2014 | 35.64 | 35.67 | 35.39 | 35.57 | 745,307 | +0.02(+0.04%) |
Mar 07, 2014 | 35.82 | 35.87 | 35.29 | 35.55 | 765,193 | -0.24(-0.68%) |
Mar 06, 2014 | 36.04 | 36.11 | 35.73 | 35.79 | 529,865 | -0.16(-0.46%) |
Mar 05, 2014 | 36.44 | 36.44 | 35.91 | 35.96 | 719,223 | -0.38(-1.03%) |
Mar 04, 2014 | 36.25 | 36.44 | 36.17 | 36.33 | 1,094,051 | +0.44(+1.22%) |
Mar 03, 2014 | 35.86 | 36.15 | 35.76 | 35.90 | 833,070 | -0.15(-0.41%) |
Feb 28, 2014 | 35.79 | 36.29 | 35.61 | 36.04 | 958,566 | +0.30(+0.85%) |
Feb 27, 2014 | 35.48 | 35.83 | 35.37 | 35.74 | 855,138 | +0.20(+0.55%) |
Feb 26, 2014 | 35.93 | 36.01 | 35.47 | 35.54 | 775,929 | -0.29(-0.81%) |
Feb 25, 2014 | 35.81 | 35.91 | 35.50 | 35.83 | 1,548,504 | +0.13(+0.37%) |
Feb 24, 2014 | 35.76 | 36.08 | 35.62 | 35.70 | 1,202,617 | +0.08(+0.22%) |
Feb 21, 2014 | 35.38 | 35.68 | 35.29 | 35.62 | 840,661 | +0.20(+0.57%) |
Feb 20, 2014 | 34.84 | 35.42 | 34.80 | 35.42 | 727,642 | +0.57(+1.64%) |
Feb 19, 2014 | 35.31 | 35.45 | 34.82 | 34.85 | 668,704 | -0.56(-1.58%) |
Feb 18, 2014 | 35.30 | 35.51 | 35.19 | 35.41 | 715,211 | +0.10(+0.29%) |
Feb 14, 2014 | 35.57 | 35.31 | 35.31 | 35.31 | 732,110 | -0.26(-0.72%) |
Feb 13, 2014 | 34.96 | 35.67 | 34.96 | 35.56 | 1,314,091 | +0.60(+1.73%) |
Feb 12, 2014 | 34.51 | 35.18 | 34.32 | 34.96 | 9,968,650 | -0.30(-0.86%) |
Feb 11, 2014 | 36.14 | 36.14 | 35.10 | 35.26 | 2,963,722 | -1.50(-4.09%) |
Feb 10, 2014 | 36.59 | 36.93 | 36.34 | 36.76 | 772,987 | +0.17(+0.47%) |
Feb 07, 2014 | 36.63 | 37.04 | 36.38 | 36.59 | 536,397 | +0.09(+0.23%) |
Feb 06, 2014 | 36.00 | 36.53 | 35.92 | 36.51 | 429,301 | +0.62(+1.73%) |
Feb 05, 2014 | 35.71 | 36.13 | 35.38 | 35.89 | 657,037 | -0.40(-1.11%) |
Feb 04, 2014 | 36.29 | 36.36 | 35.77 | 36.29 | 900,538 | +0.07(+0.19%) |