Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.41 | 41.91 | 41.22 | 41.33 | 4,660,118 | -0.18(-0.44%) |
Apr 29, 2014 | 41.30 | 41.94 | 40.96 | 41.51 | 3,921,834 | +0.53(+1.29%) |
Apr 28, 2014 | 40.88 | 41.21 | 40.16 | 40.99 | 3,474,911 | +0.35(+0.86%) |
Apr 25, 2014 | 40.69 | 41.99 | 40.43 | 40.64 | 6,935,327 | -3.12(-7.13%) |
Apr 24, 2014 | 43.94 | 44.31 | 42.96 | 43.76 | 3,785,366 | +0.66(+1.53%) |
Apr 23, 2014 | 43.01 | 43.36 | 42.83 | 43.10 | 2,396,849 | -0.03(-0.06%) |
Apr 22, 2014 | 42.72 | 43.29 | 42.57 | 43.12 | 1,428,418 | +0.23(+0.54%) |
Apr 21, 2014 | 43.01 | 43.17 | 42.58 | 42.89 | 1,096,385 | +0.19(+0.44%) |
Apr 17, 2014 | 42.38 | 42.70 | 42.70 | 42.70 | 2,002,803 | +0.21(+0.50%) |
Apr 16, 2014 | 42.00 | 42.49 | 41.31 | 42.49 | 2,969,672 | -0.24(-0.56%) |
Apr 15, 2014 | 42.63 | 42.87 | 42.00 | 42.73 | 1,900,407 | +0.16(+0.36%) |
Apr 14, 2014 | 42.64 | 42.94 | 42.19 | 42.57 | 1,798,985 | +0.26(+0.63%) |
Apr 11, 2014 | 42.72 | 43.19 | 42.20 | 42.31 | 3,195,388 | -0.76(-1.77%) |
Apr 10, 2014 | 44.56 | 44.58 | 42.99 | 43.07 | 2,536,733 | -1.41(-3.18%) |
Apr 09, 2014 | 44.16 | 44.54 | 43.74 | 44.49 | 1,670,158 | +0.54(+1.23%) |
Apr 08, 2014 | 44.12 | 44.27 | 43.67 | 43.94 | 2,642,818 | -0.50(-1.13%) |
Apr 07, 2014 | 44.82 | 44.82 | 43.96 | 44.45 | 3,961,860 | -0.38(-0.85%) |
Apr 04, 2014 | 46.24 | 46.28 | 44.68 | 44.83 | 3,740,195 | -1.18(-2.56%) |
Apr 03, 2014 | 45.56 | 46.46 | 45.56 | 46.00 | 2,551,246 | +0.21(+0.47%) |
Apr 02, 2014 | 45.38 | 45.83 | 45.05 | 45.79 | 2,627,315 | +0.56(+1.24%) |
Apr 01, 2014 | 44.93 | 45.24 | 44.62 | 45.23 | 1,672,408 | +0.57(+1.27%) |
Mar 31, 2014 | 44.61 | 45.12 | 44.48 | 44.66 | 1,813,798 | +0.25(+0.57%) |
Mar 28, 2014 | 44.35 | 45.10 | 44.20 | 44.41 | 1,254,869 | +0.16(+0.36%) |
Mar 27, 2014 | 44.59 | 44.59 | 44.07 | 44.25 | 2,134,071 | -0.32(-0.71%) |
Mar 26, 2014 | 45.38 | 45.72 | 44.55 | 44.56 | 2,107,804 | -0.53(-1.17%) |
Mar 25, 2014 | 45.09 | 45.22 | 44.80 | 45.09 | 2,092,924 | +0.15(+0.33%) |
Mar 24, 2014 | 45.44 | 45.57 | 44.74 | 44.94 | 2,925,633 | -0.28(-0.63%) |
Mar 21, 2014 | 45.69 | 45.71 | 45.06 | 45.23 | 3,717,487 | +0.05(+0.12%) |
Mar 20, 2014 | 43.98 | 45.19 | 43.90 | 45.17 | 2,770,703 | +0.86(+1.95%) |
Mar 19, 2014 | 44.36 | 44.65 | 43.98 | 44.31 | 1,977,700 | +0.03(+0.07%) |
Mar 18, 2014 | 43.65 | 44.34 | 43.62 | 44.28 | 1,875,416 | +0.50(+1.14%) |
Mar 17, 2014 | 43.36 | 43.81 | 43.36 | 43.78 | 2,532,104 | +0.58(+1.35%) |
Mar 14, 2014 | 42.93 | 43.42 | 42.93 | 43.20 | 2,212,889 | +0.08(+0.19%) |
Mar 13, 2014 | 43.69 | 43.80 | 42.90 | 43.12 | 3,298,903 | -0.57(-1.30%) |
Mar 12, 2014 | 42.53 | 43.71 | 42.50 | 43.69 | 2,736,363 | +0.81(+1.90%) |
Mar 11, 2014 | 42.97 | 43.60 | 42.60 | 42.87 | 1,869,073 | +0.15(+0.35%) |
Mar 10, 2014 | 43.24 | 43.36 | 42.57 | 42.72 | 1,808,997 | -0.46(-1.06%) |
Mar 07, 2014 | 42.90 | 43.38 | 42.71 | 43.18 | 2,034,490 | +0.47(+1.09%) |
Mar 06, 2014 | 42.27 | 42.78 | 42.17 | 42.72 | 1,286,133 | +0.43(+1.02%) |
Mar 05, 2014 | 42.17 | 42.35 | 41.91 | 42.28 | 926,079 | +0.15(+0.37%) |
Mar 04, 2014 | 42.03 | 42.39 | 41.81 | 42.13 | 1,698,184 | +0.58(+1.40%) |
Mar 03, 2014 | 41.64 | 41.88 | 41.28 | 41.55 | 1,173,667 | -0.54(-1.27%) |
Feb 28, 2014 | 42.06 | 42.36 | 41.71 | 42.08 | 1,793,694 | +0.12(+0.28%) |
Feb 27, 2014 | 42.03 | 42.22 | 41.66 | 41.97 | 1,349,536 | -0.17(-0.41%) |
Feb 26, 2014 | 42.34 | 42.71 | 42.02 | 42.14 | 1,343,876 | -0.02(-0.05%) |
Feb 25, 2014 | 42.21 | 42.28 | 41.75 | 42.16 | 1,670,570 | -0.05(-0.12%) |
Feb 24, 2014 | 42.23 | 42.65 | 41.97 | 42.21 | 1,525,522 | +0.25(+0.58%) |
Feb 21, 2014 | 41.95 | 42.40 | 41.67 | 41.97 | 2,538,501 | +0.21(+0.49%) |
Feb 20, 2014 | 41.73 | 41.97 | 41.58 | 41.76 | 1,786,797 | +0.16(+0.39%) |
Feb 19, 2014 | 41.60 | 41.79 | 41.39 | 41.60 | 2,218,167 | -0.06(-0.14%) |
Feb 18, 2014 | 42.13 | 42.30 | 41.62 | 41.66 | 2,090,462 | -0.51(-1.21%) |
Feb 14, 2014 | 41.41 | 42.17 | 42.17 | 42.17 | 2,184,397 | +0.54(+1.30%) |
Feb 13, 2014 | 40.52 | 41.63 | 40.46 | 41.62 | 1,993,263 | +0.71(+1.74%) |
Feb 12, 2014 | 40.72 | 41.17 | 40.71 | 40.91 | 1,752,028 | +0.12(+0.28%) |
Feb 11, 2014 | 39.93 | 40.91 | 39.93 | 40.80 | 1,668,257 | +0.82(+2.05%) |
Feb 10, 2014 | 39.77 | 40.01 | 39.69 | 39.98 | 1,439,782 | +0.06(+0.14%) |
Feb 07, 2014 | 39.77 | 40.00 | 39.45 | 39.92 | 1,393,774 | +0.26(+0.66%) |
Feb 06, 2014 | 39.07 | 40.18 | 39.06 | 39.66 | 2,709,981 | +0.58(+1.48%) |
Feb 05, 2014 | 38.59 | 39.36 | 38.39 | 39.08 | 2,425,295 | +0.41(+1.06%) |
Feb 04, 2014 | 38.48 | 38.71 | 38.12 | 38.67 | 2,602,999 | +0.36(+0.94%) |