Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.50 | 43.27 | 42.50 | 43.07 | 844,102 | +0.55(+1.29%) |
Apr 29, 2014 | 42.07 | 42.60 | 42.07 | 42.52 | 1,163,679 | +0.34(+0.81%) |
Apr 28, 2014 | 42.01 | 42.23 | 41.95 | 42.18 | 408,756 | +0.21(+0.50%) |
Apr 25, 2014 | 41.90 | 42.10 | 41.64 | 41.97 | 443,662 | +0.00(+0.00%) |
Apr 24, 2014 | 42.46 | 42.50 | 41.91 | 41.97 | 645,494 | -0.34(-0.80%) |
Apr 23, 2014 | 42.27 | 42.53 | 42.18 | 42.31 | 956,788 | -0.11(-0.26%) |
Apr 22, 2014 | 42.75 | 42.87 | 42.21 | 42.42 | 598,206 | -0.41(-0.96%) |
Apr 21, 2014 | 43.01 | 43.10 | 42.74 | 42.83 | 428,770 | -0.18(-0.42%) |
Apr 17, 2014 | 43.01 | 43.01 | 43.01 | 0 | +0.55(+1.30%) | |
Apr 16, 2014 | 42.29 | 42.52 | 42.12 | 42.46 | 707,731 | +0.37(+0.88%) |
Apr 15, 2014 | 41.96 | 42.44 | 41.92 | 42.09 | 699,942 | +0.09(+0.21%) |
Apr 14, 2014 | 42.01 | 42.40 | 41.83 | 42.00 | 634,550 | -0.04(-0.10%) |
Apr 11, 2014 | 41.84 | 42.09 | 41.72 | 42.04 | 610,659 | +0.12(+0.29%) |
Apr 10, 2014 | 41.97 | 42.12 | 41.74 | 41.92 | 865,221 | -0.21(-0.50%) |
Apr 09, 2014 | 41.87 | 42.20 | 41.65 | 42.13 | 2,644,290 | +0.18(+0.43%) |
Apr 08, 2014 | 41.47 | 42.06 | 41.13 | 41.95 | 2,719,118 | +0.45(+1.08%) |
Apr 07, 2014 | 41.79 | 41.87 | 41.41 | 41.50 | 2,472,344 | -0.43(-1.03%) |
Apr 04, 2014 | 41.80 | 42.29 | 41.65 | 41.93 | 1,017,277 | +0.18(+0.43%) |
Apr 03, 2014 | 42.02 | 42.08 | 41.62 | 41.75 | 712,036 | -0.17(-0.41%) |
Apr 02, 2014 | 41.58 | 42.16 | 41.50 | 41.92 | 898,870 | +0.21(+0.50%) |
Apr 01, 2014 | 41.92 | 42.09 | 41.43 | 41.71 | 0 | -0.27(-0.64%) |
Mar 31, 2014 | 41.85 | 42.36 | 41.85 | 41.98 | 21,045,264 | +0.15(+0.36%) |
Mar 28, 2014 | 41.36 | 41.96 | 41.36 | 41.83 | 1,451,856 | +0.53(+1.28%) |
Mar 27, 2014 | 41.28 | 41.54 | 41.10 | 41.30 | 2,118,892 | -0.10(-0.24%) |
Mar 26, 2014 | 41.50 | 41.96 | 41.17 | 41.40 | 3,290,685 | +1.30(+3.24%) |
Mar 25, 2014 | 40.24 | 40.31 | 39.96 | 40.10 | 503,622 | -0.16(-0.40%) |
Mar 24, 2014 | 40.30 | 40.58 | 39.81 | 40.26 | 701,281 | +0.06(+0.15%) |
Mar 21, 2014 | 39.93 | 40.39 | 39.80 | 40.20 | 1,536,235 | +0.26(+0.65%) |
Mar 20, 2014 | 39.99 | 40.02 | 39.76 | 39.94 | 341,380 | -0.05(-0.13%) |
Mar 19, 2014 | 39.74 | 40.02 | 39.74 | 39.99 | 445,383 | +0.25(+0.63%) |
Mar 18, 2014 | 39.45 | 39.83 | 39.38 | 39.74 | 500,048 | +0.24(+0.61%) |
Mar 17, 2014 | 39.35 | 39.53 | 39.24 | 39.50 | 293,989 | +0.14(+0.36%) |
Mar 14, 2014 | 39.21 | 39.39 | 39.12 | 39.36 | 260,258 | +0.08(+0.20%) |
Mar 13, 2014 | 39.24 | 39.52 | 39.20 | 39.28 | 547,657 | +0.07(+0.18%) |
Mar 12, 2014 | 39.18 | 39.35 | 39.10 | 39.21 | 591,772 | +0.00(+0.00%) |
Mar 11, 2014 | 39.40 | 39.57 | 39.06 | 39.21 | 553,914 | -0.19(-0.48%) |
Mar 10, 2014 | 39.50 | 39.70 | 39.33 | 39.40 | 483,578 | -0.10(-0.25%) |
Mar 07, 2014 | 39.87 | 39.91 | 39.19 | 39.50 | 369,311 | -0.26(-0.65%) |
Mar 06, 2014 | 39.92 | 40.00 | 39.75 | 39.76 | 370,505 | -0.20(-0.50%) |
Mar 05, 2014 | 39.80 | 40.01 | 39.71 | 39.96 | 0 | +0.09(+0.23%) |
Mar 04, 2014 | 39.90 | 40.05 | 39.67 | 39.87 | 567,742 | +0.14(+0.35%) |
Mar 03, 2014 | 39.76 | 39.95 | 39.60 | 39.73 | 556,187 | -0.18(-0.45%) |
Feb 28, 2014 | 40.07 | 40.48 | 39.47 | 39.91 | 1,021,349 | -0.32(-0.80%) |
Feb 27, 2014 | 39.88 | 40.85 | 39.85 | 40.23 | 903,074 | +0.41(+1.03%) |
Feb 26, 2014 | 39.81 | 40.02 | 39.61 | 39.82 | 486,070 | -0.07(-0.18%) |
Feb 25, 2014 | 39.96 | 40.00 | 39.78 | 39.89 | 375,061 | -0.18(-0.45%) |
Feb 24, 2014 | 39.83 | 40.15 | 39.81 | 40.07 | 554,341 | +0.16(+0.40%) |
Feb 21, 2014 | 39.81 | 39.98 | 39.62 | 39.91 | 387,470 | -0.01(-0.03%) |
Feb 20, 2014 | 39.62 | 39.99 | 39.58 | 39.92 | 424,766 | +0.26(+0.66%) |
Feb 19, 2014 | 39.54 | 39.80 | 39.45 | 39.66 | 808,229 | +0.20(+0.51%) |
Feb 18, 2014 | 39.50 | 39.71 | 39.34 | 39.46 | 452,933 | -0.03(-0.08%) |
Feb 14, 2014 | 39.49 | 39.49 | 39.49 | 0 | +0.14(+0.36%) | |
Feb 13, 2014 | 39.00 | 39.41 | 38.92 | 39.35 | 621,924 | +0.30(+0.77%) |
Feb 12, 2014 | 38.78 | 39.19 | 38.78 | 39.05 | 654,683 | +0.24(+0.62%) |
Feb 11, 2014 | 38.75 | 39.01 | 38.64 | 38.81 | 678,565 | +0.07(+0.18%) |
Feb 10, 2014 | 39.08 | 39.08 | 38.43 | 38.74 | 571,525 | -0.26(-0.67%) |
Feb 07, 2014 | 39.35 | 39.48 | 38.92 | 39.00 | 708,905 | -0.33(-0.84%) |
Feb 06, 2014 | 38.68 | 39.46 | 38.55 | 39.33 | 756,530 | +0.68(+1.76%) |
Feb 05, 2014 | 37.64 | 38.72 | 37.57 | 38.65 | 1,045,277 | +1.05(+2.79%) |
Feb 04, 2014 | 37.76 | 37.93 | 37.58 | 37.60 | 506,866 | -0.22(-0.58%) |