Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.75 | 41.73 | 40.47 | 41.73 | 498,008 | +0.94(+2.30%) |
Apr 29, 2014 | 40.19 | 40.98 | 39.70 | 40.79 | 628,184 | +1.30(+3.29%) |
Apr 28, 2014 | 40.36 | 40.36 | 39.05 | 39.49 | 631,156 | -0.90(-2.23%) |
Apr 25, 2014 | 40.55 | 41.10 | 40.30 | 40.39 | 607,198 | -0.25(-0.62%) |
Apr 24, 2014 | 41.03 | 41.08 | 40.12 | 40.64 | 391,232 | -0.13(-0.32%) |
Apr 23, 2014 | 40.30 | 41.11 | 39.94 | 40.77 | 548,103 | +0.61(+1.52%) |
Apr 22, 2014 | 39.35 | 40.32 | 39.31 | 40.16 | 488,054 | +0.85(+2.16%) |
Apr 21, 2014 | 39.45 | 39.57 | 38.88 | 39.31 | 342,331 | -0.20(-0.51%) |
Apr 17, 2014 | 39.50 | 39.51 | 39.51 | 39.51 | 386,200 | +0.09(+0.23%) |
Apr 16, 2014 | 39.29 | 39.49 | 38.68 | 39.42 | 374,582 | +0.35(+0.90%) |
Apr 15, 2014 | 38.95 | 39.29 | 37.88 | 39.07 | 608,621 | +0.16(+0.41%) |
Apr 14, 2014 | 39.61 | 39.78 | 38.63 | 38.91 | 514,041 | -0.52(-1.32%) |
Apr 11, 2014 | 40.10 | 40.59 | 39.21 | 39.43 | 887,869 | -1.04(-2.57%) |
Apr 10, 2014 | 40.74 | 41.69 | 40.04 | 40.47 | 907,166 | +0.04(+0.10%) |
Apr 09, 2014 | 39.60 | 40.55 | 39.42 | 40.43 | 874,760 | +1.02(+2.59%) |
Apr 08, 2014 | 38.92 | 39.77 | 38.60 | 39.41 | 1,940,516 | +0.41(+1.05%) |
Apr 07, 2014 | 40.64 | 40.86 | 38.20 | 39.00 | 1,714,231 | -1.76(-4.32%) |
Apr 04, 2014 | 42.01 | 42.22 | 40.72 | 40.76 | 680,268 | -1.05(-2.51%) |
Apr 03, 2014 | 42.30 | 42.38 | 41.43 | 41.81 | 883,763 | -0.46(-1.09%) |
Apr 02, 2014 | 42.42 | 42.53 | 41.73 | 42.27 | 378,153 | -0.07(-0.17%) |
Apr 01, 2014 | 42.34 | 42.95 | 41.60 | 42.34 | 911,231 | +0.15(+0.36%) |
Mar 31, 2014 | 41.72 | 42.30 | 41.54 | 42.19 | 675,091 | +0.53(+1.27%) |
Mar 28, 2014 | 40.60 | 42.31 | 40.40 | 41.66 | 914,165 | +1.26(+3.12%) |
Mar 27, 2014 | 39.45 | 40.48 | 39.17 | 40.40 | 651,005 | +0.87(+2.20%) |
Mar 26, 2014 | 40.88 | 41.26 | 39.45 | 39.53 | 1,330,485 | -1.18(-2.90%) |
Mar 25, 2014 | 40.62 | 41.88 | 40.45 | 40.71 | 853,219 | +0.28(+0.69%) |
Mar 24, 2014 | 40.12 | 40.47 | 39.39 | 40.43 | 701,622 | +0.31(+0.77%) |
Mar 21, 2014 | 40.96 | 41.01 | 40.00 | 40.12 | 943,010 | -0.45(-1.11%) |
Mar 20, 2014 | 40.34 | 40.74 | 39.99 | 40.57 | 487,383 | +0.09(+0.22%) |
Mar 19, 2014 | 40.74 | 41.08 | 40.27 | 40.48 | 859,008 | +0.10(+0.25%) |
Mar 18, 2014 | 40.35 | 40.67 | 40.11 | 40.38 | 785,627 | -0.02(-0.05%) |
Mar 17, 2014 | 40.32 | 40.68 | 40.29 | 40.40 | 615,397 | +0.27(+0.67%) |
Mar 14, 2014 | 40.01 | 40.68 | 39.86 | 40.13 | 700,683 | +0.00(+0.00%) |
Mar 13, 2014 | 41.39 | 41.66 | 39.92 | 40.13 | 651,425 | -1.14(-2.76%) |
Mar 12, 2014 | 41.45 | 41.45 | 40.60 | 41.27 | 554,895 | -0.36(-0.86%) |
Mar 11, 2014 | 42.94 | 43.20 | 41.47 | 41.63 | 542,045 | -1.21(-2.82%) |
Mar 10, 2014 | 42.39 | 43.11 | 41.99 | 42.84 | 921,015 | +0.50(+1.18%) |
Mar 07, 2014 | 42.69 | 43.33 | 42.17 | 42.34 | 853,034 | -0.09(-0.21%) |
Mar 06, 2014 | 42.40 | 42.66 | 42.06 | 42.43 | 787,719 | +0.19(+0.45%) |
Mar 05, 2014 | 42.45 | 42.69 | 42.01 | 42.24 | 612,854 | -0.42(-0.98%) |
Mar 04, 2014 | 42.42 | 42.79 | 41.51 | 42.66 | 972,437 | +0.84(+2.01%) |
Mar 03, 2014 | 42.57 | 42.57 | 41.09 | 41.82 | 1,911,469 | -1.18(-2.74%) |
Feb 28, 2014 | 42.75 | 43.69 | 42.66 | 43.00 | 1,052,275 | +0.42(+0.99%) |
Feb 27, 2014 | 42.96 | 42.96 | 41.67 | 42.58 | 1,060,890 | -0.18(-0.42%) |
Feb 26, 2014 | 42.70 | 43.06 | 41.89 | 42.76 | 2,428,859 | +1.09(+2.62%) |
Feb 25, 2014 | 42.27 | 42.39 | 41.49 | 41.67 | 890,639 | -0.15(-0.36%) |
Feb 24, 2014 | 41.54 | 43.16 | 41.41 | 41.82 | 2,192,350 | +0.41(+0.99%) |
Feb 21, 2014 | 40.22 | 41.55 | 39.62 | 41.41 | 3,817,831 | +1.81(+4.57%) |
Feb 20, 2014 | 36.60 | 39.86 | 36.59 | 39.60 | 2,468,244 | +0.79(+2.04%) |
Feb 19, 2014 | 39.18 | 39.68 | 38.48 | 38.81 | 1,356,231 | -0.45(-1.15%) |
Feb 18, 2014 | 38.92 | 39.57 | 38.75 | 39.26 | 1,330,383 | +0.51(+1.32%) |
Feb 14, 2014 | 38.54 | 38.75 | 38.75 | 38.75 | 1,085,400 | -0.15(-0.39%) |
Feb 13, 2014 | 38.52 | 38.99 | 38.11 | 38.90 | 691,360 | +0.03(+0.08%) |
Feb 12, 2014 | 38.71 | 39.78 | 38.54 | 38.87 | 1,036,349 | +0.02(+0.05%) |
Feb 11, 2014 | 37.95 | 39.23 | 37.95 | 38.85 | 1,329,158 | +0.77(+2.02%) |
Feb 10, 2014 | 38.51 | 38.64 | 37.86 | 38.08 | 604,610 | -0.36(-0.94%) |
Feb 07, 2014 | 38.99 | 39.21 | 38.23 | 38.44 | 1,091,587 | -0.59(-1.51%) |
Feb 06, 2014 | 37.92 | 39.38 | 37.57 | 39.03 | 2,007,955 | +1.07(+2.82%) |
Feb 05, 2014 | 38.23 | 38.59 | 37.60 | 37.96 | 1,978,219 | -0.60(-1.56%) |
Feb 04, 2014 | 36.44 | 38.61 | 36.44 | 38.56 | 1,979,430 | +2.03(+5.56%) |