Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.55 | 44.64 | 44.04 | 44.52 | 376,830 | -0.01(-0.02%) |
Apr 29, 2014 | 44.73 | 44.76 | 44.05 | 44.53 | 464,775 | +0.16(+0.36%) |
Apr 28, 2014 | 44.41 | 45.61 | 44.05 | 44.37 | 415,264 | +0.00(+0.00%) |
Apr 25, 2014 | 44.65 | 45.13 | 44.17 | 44.37 | 350,216 | -0.50(-1.11%) |
Apr 24, 2014 | 45.87 | 45.87 | 44.18 | 44.87 | 441,575 | +0.12(+0.27%) |
Apr 23, 2014 | 45.33 | 45.33 | 44.65 | 44.75 | 625,861 | -0.54(-1.19%) |
Apr 22, 2014 | 45.02 | 45.54 | 44.71 | 45.29 | 505,317 | +0.45(+1.00%) |
Apr 21, 2014 | 43.61 | 45.00 | 43.53 | 44.84 | 1,393,632 | +2.10(+4.92%) |
Apr 17, 2014 | 42.28 | 42.73 | 42.73 | 42.73 | 376,805 | +0.45(+1.06%) |
Apr 16, 2014 | 41.99 | 42.37 | 41.72 | 42.29 | 321,259 | +0.50(+1.19%) |
Apr 15, 2014 | 41.88 | 42.00 | 41.30 | 41.79 | 454,278 | +0.12(+0.29%) |
Apr 14, 2014 | 41.54 | 41.96 | 41.18 | 41.67 | 435,710 | +0.64(+1.56%) |
Apr 11, 2014 | 40.88 | 41.30 | 40.21 | 41.03 | 505,804 | +0.85(+2.11%) |
Apr 10, 2014 | 41.21 | 41.64 | 39.95 | 40.18 | 468,957 | -1.21(-2.92%) |
Apr 09, 2014 | 40.30 | 41.70 | 40.10 | 41.39 | 628,892 | +1.33(+3.31%) |
Apr 08, 2014 | 39.87 | 40.15 | 39.39 | 40.06 | 512,855 | +1.03(+2.63%) |
Apr 07, 2014 | 39.72 | 39.76 | 39.02 | 39.04 | 315,711 | -0.83(-2.08%) |
Apr 04, 2014 | 40.49 | 40.69 | 39.55 | 39.86 | 320,235 | -0.31(-0.77%) |
Apr 03, 2014 | 40.09 | 40.38 | 39.73 | 40.17 | 579,155 | +0.29(+0.73%) |
Apr 02, 2014 | 40.00 | 40.03 | 39.61 | 39.88 | 832,469 | +0.00(+0.00%) |
Apr 01, 2014 | 39.99 | 40.12 | 39.72 | 39.88 | 536,745 | +0.01(+0.03%) |
Mar 31, 2014 | 39.76 | 40.40 | 39.45 | 39.87 | 425,062 | +0.20(+0.50%) |
Mar 28, 2014 | 39.54 | 40.28 | 39.34 | 39.67 | 183,617 | +0.06(+0.15%) |
Mar 27, 2014 | 39.64 | 39.90 | 39.05 | 39.61 | 241,755 | +0.03(+0.08%) |
Mar 26, 2014 | 40.28 | 40.58 | 39.50 | 39.58 | 224,771 | -0.48(-1.19%) |
Mar 25, 2014 | 40.43 | 40.97 | 40.06 | 40.06 | 306,252 | -0.25(-0.62%) |
Mar 24, 2014 | 40.60 | 40.77 | 40.03 | 40.31 | 199,629 | -0.26(-0.64%) |
Mar 21, 2014 | 40.49 | 40.64 | 40.23 | 40.57 | 344,787 | +0.41(+1.02%) |
Mar 20, 2014 | 40.03 | 40.42 | 39.94 | 40.16 | 177,732 | +0.09(+0.22%) |
Mar 19, 2014 | 40.20 | 40.42 | 39.79 | 40.07 | 169,527 | -0.24(-0.59%) |
Mar 18, 2014 | 40.52 | 40.61 | 40.02 | 40.31 | 304,523 | -0.16(-0.39%) |
Mar 17, 2014 | 40.89 | 41.03 | 40.39 | 40.47 | 138,053 | -0.19(-0.47%) |
Mar 14, 2014 | 40.71 | 41.19 | 40.53 | 40.66 | 166,025 | -0.09(-0.22%) |
Mar 13, 2014 | 41.62 | 41.80 | 40.60 | 40.75 | 194,804 | -0.83(-1.99%) |
Mar 12, 2014 | 41.42 | 41.88 | 40.98 | 41.58 | 213,751 | -0.09(-0.22%) |
Mar 11, 2014 | 41.61 | 41.85 | 41.29 | 41.67 | 660,281 | +0.18(+0.43%) |
Mar 10, 2014 | 41.47 | 41.51 | 40.59 | 41.49 | 351,355 | +0.31(+0.75%) |
Mar 07, 2014 | 41.72 | 42.33 | 41.05 | 41.18 | 468,824 | -0.27(-0.65%) |
Mar 06, 2014 | 40.46 | 41.49 | 40.16 | 41.45 | 247,237 | +1.15(+2.85%) |
Mar 05, 2014 | 39.93 | 40.41 | 39.64 | 40.30 | 161,600 | +0.30(+0.75%) |
Mar 04, 2014 | 39.23 | 40.22 | 39.23 | 40.00 | 273,464 | +1.25(+3.22%) |
Mar 03, 2014 | 38.69 | 39.29 | 38.06 | 38.76 | 288,715 | -0.20(-0.51%) |
Feb 28, 2014 | 39.43 | 39.74 | 38.88 | 38.96 | 250,098 | -0.39(-0.99%) |
Feb 27, 2014 | 39.45 | 39.60 | 39.09 | 39.34 | 123,185 | -0.24(-0.60%) |
Feb 26, 2014 | 39.31 | 40.04 | 39.31 | 39.58 | 133,968 | +0.18(+0.46%) |
Feb 25, 2014 | 40.05 | 40.05 | 39.11 | 39.40 | 151,178 | -0.76(-1.89%) |
Feb 24, 2014 | 40.51 | 40.83 | 40.04 | 40.16 | 244,736 | +0.14(+0.35%) |
Feb 21, 2014 | 40.54 | 40.88 | 39.95 | 40.02 | 221,392 | -0.31(-0.77%) |
Feb 20, 2014 | 38.88 | 40.48 | 38.28 | 40.33 | 440,675 | +1.41(+3.61%) |
Feb 19, 2014 | 39.76 | 40.37 | 38.89 | 38.93 | 140,919 | -1.00(-2.50%) |
Feb 18, 2014 | 40.61 | 40.72 | 39.89 | 39.92 | 164,098 | -0.61(-1.50%) |
Feb 14, 2014 | 39.75 | 40.53 | 40.53 | 40.53 | 234,187 | +0.85(+2.14%) |
Feb 13, 2014 | 38.82 | 39.72 | 38.60 | 39.68 | 101,832 | +0.65(+1.66%) |
Feb 12, 2014 | 39.56 | 39.82 | 38.82 | 39.04 | 140,715 | -0.42(-1.06%) |
Feb 11, 2014 | 38.81 | 39.57 | 38.18 | 39.45 | 179,358 | +0.72(+1.85%) |
Feb 10, 2014 | 39.29 | 39.52 | 38.46 | 38.74 | 130,122 | -0.56(-1.42%) |
Feb 07, 2014 | 39.26 | 39.52 | 39.00 | 39.29 | 225,207 | +0.05(+0.13%) |
Feb 06, 2014 | 39.13 | 39.47 | 38.38 | 39.24 | 151,301 | +0.32(+0.82%) |
Feb 05, 2014 | 39.04 | 40.39 | 38.52 | 38.93 | 218,382 | -0.39(-0.99%) |
Feb 04, 2014 | 39.97 | 39.97 | 39.20 | 39.31 | 169,535 | -0.43(-1.08%) |