Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.46 | 43.48 | 42.96 | 43.33 | 1,412,334 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,227 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,423 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,998 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,646 | +0.57(+1.41%) |
Apr 23, 2014 | 41.30 | 41.30 | 40.04 | 40.64 | 1,437,769 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,197 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,695 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,152 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,057 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,830 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,129 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,129 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,864 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,611 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,043 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,096 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,264 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,029 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,659 | +0.10(+0.24%) |
Apr 01, 2014 | 38.84 | 39.36 | 38.79 | 39.32 | 1,754,097 | +0.48(+1.23%) |
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.84 | 618,383 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,228 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 845,005 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,550 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,044 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,423 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,506 | -0.28(-0.73%) |
Mar 20, 2014 | 38.51 | 38.64 | 38.02 | 38.13 | 1,064,165 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,155 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,576 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,136 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,871 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,173 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,423 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,863 | -0.03(-0.09%) |
Mar 10, 2014 | 38.51 | 38.81 | 38.42 | 38.71 | 1,045,430 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,827 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,078 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.31 | 38.44 | 707,360 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.11 | 38.34 | 1,048,828 | +0.54(+1.43%) |
Mar 03, 2014 | 37.18 | 38.17 | 36.67 | 37.80 | 814,605 | -0.46(-1.20%) |
Feb 28, 2014 | 37.71 | 39.07 | 37.62 | 38.26 | 2,180,781 | -0.17(-0.43%) |
Feb 27, 2014 | 37.29 | 38.55 | 36.92 | 38.43 | 3,710,584 | +0.34(+0.89%) |
Feb 26, 2014 | 38.80 | 38.91 | 37.91 | 38.09 | 2,477,701 | -0.72(-1.86%) |
Feb 25, 2014 | 40.24 | 40.24 | 38.62 | 38.81 | 2,590,197 | -1.41(-3.50%) |
Feb 24, 2014 | 40.21 | 40.46 | 39.77 | 40.22 | 945,903 | +0.01(+0.02%) |
Feb 21, 2014 | 40.64 | 40.64 | 40.11 | 40.21 | 607,961 | -0.24(-0.60%) |
Feb 20, 2014 | 40.11 | 40.51 | 39.87 | 40.45 | 1,065,910 | +0.35(+0.87%) |
Feb 19, 2014 | 39.84 | 40.23 | 39.44 | 40.11 | 1,088,387 | +0.01(+0.02%) |
Feb 18, 2014 | 39.98 | 40.37 | 39.93 | 40.10 | 1,270,186 | +0.34(+0.85%) |
Feb 14, 2014 | 39.79 | 39.76 | 39.76 | 39.76 | 469,278 | +0.02(+0.04%) |
Feb 13, 2014 | 39.33 | 39.77 | 39.21 | 39.74 | 760,433 | +0.03(+0.09%) |
Feb 12, 2014 | 39.36 | 39.87 | 39.36 | 39.71 | 1,838,858 | +0.35(+0.88%) |
Feb 11, 2014 | 39.58 | 39.73 | 38.97 | 39.36 | 1,531,071 | -0.04(-0.11%) |
Feb 10, 2014 | 38.03 | 39.52 | 37.99 | 39.40 | 1,607,707 | +1.65(+4.37%) |
Feb 07, 2014 | 37.71 | 37.75 | 37.21 | 37.75 | 891,026 | -0.02(-0.05%) |
Feb 06, 2014 | 37.94 | 38.37 | 37.60 | 37.77 | 1,492,749 | +0.18(+0.48%) |
Feb 05, 2014 | 37.31 | 37.96 | 37.03 | 37.59 | 1,376,478 | +0.32(+0.86%) |
Feb 04, 2014 | 36.92 | 37.39 | 36.65 | 37.27 | 1,856,944 | +0.93(+2.57%) |