Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.03 | 42.14 | 41.37 | 41.86 | 2,332,686 | -0.19(-0.46%) |
Apr 29, 2014 | 41.99 | 42.36 | 41.87 | 42.05 | 1,564,170 | +0.22(+0.52%) |
Apr 28, 2014 | 41.65 | 42.40 | 41.34 | 41.83 | 1,828,217 | +0.25(+0.61%) |
Apr 25, 2014 | 41.90 | 41.90 | 41.47 | 41.58 | 1,164,432 | -0.32(-0.76%) |
Apr 24, 2014 | 42.02 | 42.02 | 41.58 | 41.89 | 1,349,043 | +0.07(+0.17%) |
Apr 23, 2014 | 41.91 | 42.34 | 41.79 | 41.82 | 1,608,065 | -0.11(-0.26%) |
Apr 22, 2014 | 41.70 | 42.11 | 41.48 | 41.93 | 1,769,443 | +0.31(+0.74%) |
Apr 21, 2014 | 41.75 | 42.09 | 41.60 | 41.62 | 2,004,208 | -0.05(-0.11%) |
Apr 17, 2014 | 42.18 | 41.67 | 41.67 | 41.67 | 1,639,785 | -0.68(-1.60%) |
Apr 16, 2014 | 42.13 | 42.85 | 41.96 | 42.35 | 1,615,810 | +0.54(+1.29%) |
Apr 15, 2014 | 41.79 | 42.19 | 41.11 | 41.81 | 2,289,557 | +0.05(+0.13%) |
Apr 14, 2014 | 42.00 | 42.11 | 41.35 | 41.75 | 2,656,280 | +0.02(+0.04%) |
Apr 11, 2014 | 42.33 | 42.34 | 41.48 | 41.74 | 4,847,283 | -1.37(-3.19%) |
Apr 10, 2014 | 45.47 | 45.51 | 43.04 | 43.11 | 4,192,425 | -2.36(-5.18%) |
Apr 09, 2014 | 44.81 | 45.48 | 44.40 | 45.47 | 2,212,360 | +0.76(+1.71%) |
Apr 08, 2014 | 43.89 | 44.84 | 43.42 | 44.70 | 3,012,501 | +0.70(+1.60%) |
Apr 07, 2014 | 44.68 | 44.75 | 43.79 | 44.00 | 4,073,676 | -0.95(-2.11%) |
Apr 04, 2014 | 46.02 | 46.30 | 44.77 | 44.95 | 1,892,173 | -0.56(-1.22%) |
Apr 03, 2014 | 45.50 | 45.76 | 45.16 | 45.51 | 1,574,424 | +0.12(+0.26%) |
Apr 02, 2014 | 44.43 | 45.42 | 44.43 | 45.39 | 2,011,065 | +1.03(+2.33%) |
Apr 01, 2014 | 43.89 | 44.45 | 43.64 | 44.36 | 1,467,169 | +0.52(+1.18%) |
Mar 31, 2014 | 44.06 | 44.06 | 43.62 | 43.84 | 1,386,651 | +0.17(+0.39%) |
Mar 28, 2014 | 43.25 | 43.75 | 43.14 | 43.67 | 1,226,764 | +0.42(+0.98%) |
Mar 27, 2014 | 43.40 | 43.64 | 42.97 | 43.25 | 1,986,345 | -0.12(-0.28%) |
Mar 26, 2014 | 44.49 | 44.49 | 43.34 | 43.37 | 2,790,464 | -0.96(-2.16%) |
Mar 25, 2014 | 44.89 | 44.94 | 43.94 | 44.33 | 1,798,588 | -0.39(-0.88%) |
Mar 24, 2014 | 45.45 | 45.69 | 44.37 | 44.72 | 2,071,448 | -0.56(-1.23%) |
Mar 21, 2014 | 44.76 | 45.65 | 44.58 | 45.28 | 3,516,671 | +1.07(+2.43%) |
Mar 20, 2014 | 44.06 | 44.45 | 43.95 | 44.20 | 3,833,917 | -0.05(-0.12%) |
Mar 19, 2014 | 44.23 | 44.69 | 44.01 | 44.26 | 1,333,081 | +0.02(+0.03%) |
Mar 18, 2014 | 44.29 | 44.54 | 44.09 | 44.24 | 1,058,095 | -0.06(-0.14%) |
Mar 17, 2014 | 44.07 | 44.40 | 43.86 | 44.30 | 1,206,876 | +0.34(+0.77%) |
Mar 14, 2014 | 43.63 | 44.29 | 43.53 | 43.96 | 1,553,773 | +0.15(+0.35%) |
Mar 13, 2014 | 44.31 | 44.33 | 43.65 | 43.81 | 1,564,769 | -0.26(-0.60%) |
Mar 12, 2014 | 43.86 | 44.09 | 43.37 | 44.07 | 3,941,365 | -0.09(-0.21%) |
Mar 11, 2014 | 44.88 | 44.93 | 43.67 | 44.16 | 2,570,493 | -0.53(-1.19%) |
Mar 10, 2014 | 44.17 | 44.74 | 43.91 | 44.70 | 2,767,406 | +0.39(+0.89%) |
Mar 07, 2014 | 44.30 | 44.60 | 44.03 | 44.30 | 2,983,060 | +0.22(+0.51%) |
Mar 06, 2014 | 44.91 | 44.93 | 43.52 | 44.08 | 3,350,842 | -0.33(-0.75%) |
Mar 05, 2014 | 43.75 | 44.43 | 43.75 | 44.41 | 3,006,856 | +0.66(+1.52%) |
Mar 04, 2014 | 43.27 | 43.82 | 43.21 | 43.75 | 2,055,671 | +0.77(+1.80%) |
Mar 03, 2014 | 43.01 | 43.31 | 42.87 | 42.97 | 1,579,228 | -0.53(-1.21%) |
Feb 28, 2014 | 44.08 | 44.36 | 43.14 | 43.50 | 2,503,763 | +0.22(+0.50%) |
Feb 27, 2014 | 42.87 | 44.23 | 42.87 | 43.28 | 3,156,110 | -0.40(-0.92%) |
Feb 26, 2014 | 42.26 | 43.98 | 42.09 | 43.69 | 4,897,031 | +1.68(+4.01%) |
Feb 25, 2014 | 41.52 | 42.06 | 41.16 | 42.00 | 2,720,094 | +0.47(+1.13%) |
Feb 24, 2014 | 41.55 | 42.11 | 41.34 | 41.53 | 2,361,320 | +0.19(+0.47%) |
Feb 21, 2014 | 41.20 | 41.67 | 41.13 | 41.34 | 1,962,655 | +0.17(+0.41%) |
Feb 20, 2014 | 41.45 | 41.65 | 40.98 | 41.17 | 2,179,330 | -0.27(-0.65%) |
Feb 19, 2014 | 41.81 | 41.93 | 41.41 | 41.44 | 2,066,245 | -1.34(-3.12%) |
Feb 18, 2014 | 42.67 | 43.19 | 42.45 | 42.77 | 2,748,888 | +0.28(+0.65%) |
Feb 14, 2014 | 42.16 | 42.50 | 42.50 | 42.50 | 2,026,066 | +0.20(+0.47%) |
Feb 13, 2014 | 41.88 | 42.48 | 41.71 | 42.30 | 2,088,826 | +0.23(+0.55%) |
Feb 12, 2014 | 43.16 | 43.20 | 41.81 | 42.06 | 3,499,771 | -0.96(-2.23%) |
Feb 11, 2014 | 42.47 | 43.12 | 42.44 | 43.02 | 3,470,619 | +0.49(+1.16%) |
Feb 10, 2014 | 42.09 | 42.68 | 41.81 | 42.53 | 4,114,441 | +0.38(+0.90%) |
Feb 07, 2014 | 41.90 | 42.23 | 41.54 | 42.15 | 3,430,691 | +0.46(+1.11%) |
Feb 06, 2014 | 40.79 | 42.09 | 40.68 | 41.69 | 7,072,775 | +1.69(+4.23%) |
Feb 05, 2014 | 40.28 | 42.47 | 39.60 | 39.99 | 4,537,032 | +0.37(+0.94%) |
Feb 04, 2014 | 40.25 | 40.42 | 39.54 | 39.62 | 4,270,208 | +0.34(+0.86%) |