Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.74 | 42.24 | 41.05 | 42.02 | 389,871 | +0.00(+0.00%) |
Apr 29, 2014 | 42.49 | 42.78 | 41.77 | 42.02 | 412,615 | -0.29(-0.69%) |
Apr 28, 2014 | 42.93 | 43.43 | 41.49 | 42.31 | 261,668 | -0.34(-0.79%) |
Apr 25, 2014 | 43.65 | 43.65 | 42.43 | 42.65 | 218,281 | -1.20(-2.73%) |
Apr 24, 2014 | 44.46 | 44.70 | 43.51 | 43.84 | 233,363 | -0.40(-0.90%) |
Apr 23, 2014 | 45.48 | 45.58 | 44.22 | 44.24 | 213,662 | -1.27(-2.79%) |
Apr 22, 2014 | 44.98 | 45.88 | 44.80 | 45.51 | 245,687 | +0.59(+1.31%) |
Apr 21, 2014 | 44.92 | 45.18 | 44.31 | 44.92 | 216,587 | +0.05(+0.12%) |
Apr 17, 2014 | 45.04 | 44.87 | 44.87 | 44.87 | 507,694 | -0.17(-0.38%) |
Apr 16, 2014 | 43.06 | 45.55 | 43.04 | 45.04 | 827,411 | +3.04(+7.23%) |
Apr 15, 2014 | 41.78 | 42.37 | 41.05 | 42.00 | 289,926 | +0.28(+0.67%) |
Apr 14, 2014 | 41.67 | 42.27 | 41.33 | 41.72 | 332,459 | +0.30(+0.72%) |
Apr 11, 2014 | 42.11 | 42.75 | 41.32 | 41.42 | 380,613 | -1.16(-2.72%) |
Apr 10, 2014 | 44.42 | 44.43 | 42.48 | 42.59 | 321,472 | -1.88(-4.22%) |
Apr 09, 2014 | 44.35 | 44.86 | 43.89 | 44.46 | 305,553 | +0.15(+0.33%) |
Apr 08, 2014 | 43.17 | 44.49 | 43.17 | 44.32 | 272,742 | +1.11(+2.58%) |
Apr 07, 2014 | 44.62 | 44.85 | 42.92 | 43.20 | 353,547 | -1.53(-3.42%) |
Apr 04, 2014 | 44.57 | 45.18 | 44.32 | 44.73 | 526,717 | +0.48(+1.09%) |
Apr 03, 2014 | 44.97 | 45.23 | 43.98 | 44.25 | 368,525 | -0.81(-1.79%) |
Apr 02, 2014 | 45.49 | 45.61 | 44.59 | 45.06 | 352,856 | -0.37(-0.82%) |
Apr 01, 2014 | 45.35 | 45.95 | 44.94 | 45.43 | 451,056 | +0.06(+0.14%) |
Mar 31, 2014 | 44.81 | 45.52 | 44.47 | 45.37 | 288,932 | +0.80(+1.79%) |
Mar 28, 2014 | 44.45 | 45.99 | 44.20 | 44.57 | 513,383 | +0.10(+0.22%) |
Mar 27, 2014 | 43.78 | 44.62 | 43.56 | 44.47 | 322,071 | +0.68(+1.55%) |
Mar 26, 2014 | 44.49 | 44.66 | 43.52 | 43.79 | 423,925 | -0.37(-0.84%) |
Mar 25, 2014 | 44.06 | 44.86 | 43.87 | 44.16 | 361,376 | +0.34(+0.77%) |
Mar 24, 2014 | 43.83 | 44.11 | 43.05 | 43.83 | 515,061 | +0.00(+0.00%) |
Mar 21, 2014 | 44.47 | 44.47 | 43.61 | 43.83 | 541,444 | -0.33(-0.74%) |
Mar 20, 2014 | 44.46 | 44.90 | 43.96 | 44.15 | 226,373 | -0.34(-0.77%) |
Mar 19, 2014 | 45.65 | 45.65 | 43.96 | 44.50 | 265,438 | -1.15(-2.52%) |
Mar 18, 2014 | 44.39 | 45.69 | 44.01 | 45.65 | 306,363 | +1.25(+2.82%) |
Mar 17, 2014 | 44.43 | 44.77 | 44.05 | 44.40 | 226,681 | +0.39(+0.89%) |
Mar 14, 2014 | 43.48 | 44.22 | 43.26 | 44.01 | 237,016 | +0.48(+1.10%) |
Mar 13, 2014 | 45.01 | 45.34 | 43.46 | 43.53 | 298,082 | -1.21(-2.70%) |
Mar 12, 2014 | 44.87 | 45.24 | 43.93 | 44.73 | 275,393 | -0.36(-0.80%) |
Mar 11, 2014 | 46.14 | 46.37 | 45.03 | 45.10 | 240,858 | -1.03(-2.24%) |
Mar 10, 2014 | 46.80 | 47.08 | 46.03 | 46.13 | 274,942 | -0.71(-1.51%) |
Mar 07, 2014 | 46.77 | 46.85 | 46.13 | 46.84 | 245,871 | +0.19(+0.41%) |
Mar 06, 2014 | 46.68 | 46.77 | 46.26 | 46.65 | 316,737 | -0.05(-0.10%) |
Mar 05, 2014 | 46.66 | 46.98 | 46.27 | 46.69 | 320,253 | -0.13(-0.27%) |
Mar 04, 2014 | 47.30 | 47.62 | 46.63 | 46.82 | 506,801 | +0.19(+0.41%) |
Mar 03, 2014 | 46.23 | 46.64 | 45.62 | 46.63 | 354,701 | +0.04(+0.08%) |
Feb 28, 2014 | 46.81 | 47.30 | 46.38 | 46.59 | 410,760 | -0.10(-0.21%) |
Feb 27, 2014 | 45.93 | 46.77 | 45.64 | 46.69 | 339,202 | +0.74(+1.62%) |
Feb 26, 2014 | 46.06 | 46.58 | 45.73 | 45.95 | 361,040 | +0.34(+0.76%) |
Feb 25, 2014 | 44.59 | 45.88 | 44.34 | 45.60 | 623,500 | +0.96(+2.15%) |
Feb 24, 2014 | 44.49 | 44.92 | 44.29 | 44.64 | 265,715 | +0.27(+0.61%) |
Feb 21, 2014 | 45.26 | 45.32 | 44.17 | 44.37 | 384,868 | -0.61(-1.35%) |
Feb 20, 2014 | 44.59 | 45.49 | 44.54 | 44.98 | 696,058 | +0.34(+0.77%) |
Feb 19, 2014 | 45.02 | 45.79 | 44.50 | 44.63 | 651,803 | -0.68(-1.50%) |
Feb 18, 2014 | 44.82 | 45.88 | 44.65 | 45.31 | 967,591 | +0.84(+1.90%) |
Feb 14, 2014 | 46.34 | 44.47 | 44.47 | 44.47 | 2,264,328 | +2.01(+4.74%) |
Feb 13, 2014 | 41.19 | 42.78 | 40.84 | 42.46 | 422,109 | +0.79(+1.89%) |
Feb 12, 2014 | 42.10 | 42.49 | 41.13 | 41.67 | 254,962 | -0.48(-1.14%) |
Feb 11, 2014 | 41.44 | 42.39 | 41.20 | 42.15 | 421,791 | +0.81(+1.95%) |
Feb 10, 2014 | 41.46 | 41.70 | 40.93 | 41.34 | 245,541 | -0.28(-0.68%) |
Feb 07, 2014 | 41.23 | 41.70 | 40.66 | 41.62 | 242,389 | +0.61(+1.48%) |
Feb 06, 2014 | 39.16 | 41.13 | 39.16 | 41.02 | 425,071 | +2.00(+5.13%) |
Feb 05, 2014 | 39.53 | 39.92 | 38.54 | 39.01 | 341,721 | -0.74(-1.87%) |
Feb 04, 2014 | 40.01 | 40.19 | 37.25 | 39.76 | 356,000 | -0.15(-0.39%) |