Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.45 | 40.99 | 40.09 | 40.77 | 1,305,552 | +0.34(+0.84%) |
Apr 29, 2014 | 40.65 | 40.77 | 40.22 | 40.43 | 795,840 | +0.19(+0.47%) |
Apr 28, 2014 | 40.93 | 41.13 | 39.85 | 40.24 | 1,082,827 | -0.53(-1.30%) |
Apr 25, 2014 | 40.99 | 41.03 | 40.44 | 40.77 | 847,797 | -0.30(-0.73%) |
Apr 24, 2014 | 41.84 | 41.99 | 40.77 | 41.07 | 1,553,502 | +0.11(+0.26%) |
Apr 23, 2014 | 41.18 | 41.81 | 40.64 | 40.96 | 3,013,966 | -1.91(-4.45%) |
Apr 22, 2014 | 42.01 | 42.92 | 41.98 | 42.87 | 2,136,683 | +0.85(+2.03%) |
Apr 21, 2014 | 42.05 | 42.40 | 41.80 | 42.01 | 1,521,054 | +0.07(+0.16%) |
Apr 17, 2014 | 42.59 | 41.95 | 41.95 | 41.95 | 1,113,700 | -0.53(-1.25%) |
Apr 16, 2014 | 42.80 | 42.83 | 42.41 | 42.48 | 1,273,975 | +0.08(+0.20%) |
Apr 15, 2014 | 42.60 | 42.92 | 41.96 | 42.40 | 1,072,809 | -0.10(-0.23%) |
Apr 14, 2014 | 41.83 | 42.73 | 41.66 | 42.50 | 1,093,780 | +1.06(+2.56%) |
Apr 11, 2014 | 41.67 | 42.18 | 41.41 | 41.43 | 502,614 | -0.59(-1.40%) |
Apr 10, 2014 | 43.13 | 43.38 | 41.90 | 42.02 | 1,032,701 | -1.12(-2.60%) |
Apr 09, 2014 | 42.41 | 43.27 | 42.16 | 43.14 | 1,013,304 | +1.14(+2.71%) |
Apr 08, 2014 | 41.96 | 42.43 | 41.65 | 42.01 | 1,432,778 | +0.15(+0.36%) |
Apr 07, 2014 | 42.54 | 42.92 | 41.75 | 41.86 | 1,423,545 | -0.83(-1.94%) |
Apr 04, 2014 | 43.73 | 43.91 | 42.56 | 42.69 | 1,184,028 | -0.83(-1.91%) |
Apr 03, 2014 | 43.95 | 44.14 | 43.14 | 43.52 | 869,527 | -0.31(-0.70%) |
Apr 02, 2014 | 44.48 | 44.48 | 43.60 | 43.82 | 923,857 | -0.61(-1.36%) |
Apr 01, 2014 | 43.64 | 44.47 | 43.64 | 44.43 | 897,870 | +0.91(+2.10%) |
Mar 31, 2014 | 43.47 | 43.75 | 43.24 | 43.52 | 482,712 | +0.30(+0.69%) |
Mar 28, 2014 | 42.94 | 43.62 | 42.94 | 43.22 | 713,573 | +0.37(+0.85%) |
Mar 27, 2014 | 43.14 | 43.16 | 42.42 | 42.85 | 1,496,348 | +0.58(+1.37%) |
Mar 26, 2014 | 43.45 | 43.67 | 42.26 | 42.27 | 915,906 | -0.97(-2.24%) |
Mar 25, 2014 | 43.16 | 43.44 | 42.73 | 43.24 | 1,037,401 | +0.35(+0.81%) |
Mar 24, 2014 | 43.42 | 43.61 | 42.23 | 42.89 | 934,017 | -0.41(-0.94%) |
Mar 21, 2014 | 44.13 | 44.31 | 43.26 | 43.30 | 1,225,661 | -0.56(-1.27%) |
Mar 20, 2014 | 43.81 | 44.32 | 43.79 | 43.86 | 929,466 | -0.03(-0.08%) |
Mar 19, 2014 | 44.64 | 44.82 | 43.77 | 43.89 | 809,258 | -0.74(-1.65%) |
Mar 18, 2014 | 44.26 | 44.78 | 44.06 | 44.63 | 1,440,136 | +0.49(+1.11%) |
Mar 17, 2014 | 44.13 | 44.56 | 43.90 | 44.14 | 888,696 | +0.27(+0.62%) |
Mar 14, 2014 | 43.43 | 44.15 | 43.43 | 43.86 | 965,603 | +0.33(+0.76%) |
Mar 13, 2014 | 44.42 | 44.47 | 43.25 | 43.53 | 777,549 | -0.67(-1.52%) |
Mar 12, 2014 | 43.91 | 44.40 | 43.82 | 44.20 | 857,185 | +0.04(+0.09%) |
Mar 11, 2014 | 43.97 | 44.42 | 43.82 | 44.16 | 1,202,410 | +0.34(+0.78%) |
Mar 10, 2014 | 44.25 | 44.54 | 43.77 | 43.82 | 1,162,234 | -0.35(-0.79%) |
Mar 07, 2014 | 43.93 | 44.19 | 42.85 | 44.17 | 3,829,789 | -0.28(-0.63%) |
Mar 06, 2014 | 44.37 | 44.75 | 44.24 | 44.45 | 1,061,742 | +0.27(+0.60%) |
Mar 05, 2014 | 44.98 | 45.25 | 44.09 | 44.19 | 1,032,359 | -0.71(-1.59%) |
Mar 04, 2014 | 45.02 | 45.33 | 44.72 | 44.90 | 1,233,776 | +0.60(+1.36%) |
Mar 03, 2014 | 44.55 | 44.98 | 43.92 | 44.30 | 1,996,381 | -1.13(-2.49%) |
Feb 28, 2014 | 43.83 | 45.80 | 43.75 | 45.43 | 3,720,455 | +1.74(+3.99%) |
Feb 27, 2014 | 43.16 | 43.88 | 43.16 | 43.69 | 1,093,283 | +0.51(+1.19%) |
Feb 26, 2014 | 43.56 | 43.74 | 43.03 | 43.18 | 1,041,947 | -0.35(-0.80%) |
Feb 25, 2014 | 42.99 | 43.67 | 42.93 | 43.52 | 920,239 | +0.76(+1.78%) |
Feb 24, 2014 | 42.70 | 42.96 | 42.51 | 42.76 | 816,823 | +0.17(+0.41%) |
Feb 21, 2014 | 42.00 | 42.65 | 41.87 | 42.59 | 827,773 | +0.50(+1.18%) |
Feb 20, 2014 | 41.46 | 42.13 | 41.46 | 42.09 | 514,916 | +0.72(+1.74%) |
Feb 19, 2014 | 41.43 | 41.85 | 41.25 | 41.37 | 419,104 | -0.15(-0.36%) |
Feb 18, 2014 | 41.40 | 41.67 | 41.18 | 41.52 | 597,618 | +0.08(+0.20%) |
Feb 14, 2014 | 41.42 | 41.44 | 41.44 | 41.44 | 368,521 | -0.11(-0.26%) |
Feb 13, 2014 | 40.71 | 41.77 | 40.71 | 41.55 | 860,926 | +0.56(+1.37%) |
Feb 12, 2014 | 41.30 | 41.56 | 40.76 | 40.99 | 941,660 | -0.26(-0.62%) |
Feb 11, 2014 | 40.85 | 41.71 | 40.74 | 41.24 | 1,390,237 | +0.70(+1.73%) |
Feb 10, 2014 | 40.95 | 41.05 | 40.46 | 40.54 | 746,368 | -0.59(-1.43%) |
Feb 07, 2014 | 40.18 | 41.33 | 40.14 | 41.13 | 1,205,675 | +1.09(+2.72%) |
Feb 06, 2014 | 39.28 | 40.47 | 39.07 | 40.04 | 931,763 | +0.87(+2.21%) |
Feb 05, 2014 | 39.05 | 39.37 | 38.43 | 39.17 | 1,327,586 | +0.10(+0.25%) |
Feb 04, 2014 | 39.15 | 39.29 | 38.83 | 39.07 | 1,296,027 | +0.34(+0.87%) |