Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.82 | 43.15 | 42.51 | 43.15 | 28,803 | +0.27(+0.64%) |
Apr 29, 2014 | 43.05 | 43.23 | 42.87 | 42.88 | 29,226 | +0.10(+0.23%) |
Apr 28, 2014 | 43.21 | 43.21 | 42.23 | 42.78 | 823,760 | -0.22(-0.51%) |
Apr 25, 2014 | 43.52 | 43.52 | 42.90 | 43.00 | 142,892 | -0.59(-1.36%) |
Apr 24, 2014 | 44.07 | 44.07 | 43.48 | 43.59 | 26,969 | -0.23(-0.54%) |
Apr 23, 2014 | 43.91 | 44.07 | 43.76 | 43.83 | 16,010 | -0.25(-0.58%) |
Apr 22, 2014 | 43.73 | 44.10 | 43.61 | 44.08 | 16,109 | +0.46(+1.05%) |
Apr 21, 2014 | 43.69 | 43.70 | 43.43 | 43.62 | 36,785 | +0.14(+0.33%) |
Apr 17, 2014 | 43.17 | 43.48 | 43.48 | 43.48 | 30,415 | +0.22(+0.51%) |
Apr 16, 2014 | 43.10 | 43.26 | 42.97 | 43.26 | 29,373 | +0.39(+0.92%) |
Apr 15, 2014 | 42.89 | 43.00 | 42.24 | 42.87 | 50,302 | +0.15(+0.35%) |
Apr 14, 2014 | 42.92 | 43.01 | 42.40 | 42.72 | 11,081 | +0.20(+0.46%) |
Apr 11, 2014 | 42.80 | 43.01 | 42.49 | 42.52 | 23,979 | -0.52(-1.21%) |
Apr 10, 2014 | 44.14 | 44.14 | 42.92 | 43.04 | 30,775 | -1.07(-2.43%) |
Apr 09, 2014 | 43.74 | 44.12 | 43.60 | 44.12 | 11,461 | +0.46(+1.05%) |
Apr 08, 2014 | 43.38 | 43.75 | 43.26 | 43.66 | 22,617 | +0.33(+0.76%) |
Apr 07, 2014 | 43.80 | 43.83 | 43.13 | 43.33 | 71,007 | -0.64(-1.46%) |
Apr 04, 2014 | 45.08 | 45.13 | 43.84 | 43.97 | 23,932 | -0.81(-1.81%) |
Apr 03, 2014 | 45.19 | 45.19 | 44.73 | 44.78 | 201,514 | -0.29(-0.64%) |
Apr 02, 2014 | 45.12 | 45.15 | 44.85 | 45.07 | 242,450 | +0.14(+0.32%) |
Apr 01, 2014 | 44.54 | 44.98 | 44.46 | 44.93 | 42,108 | +0.53(+1.20%) |
Mar 31, 2014 | 43.88 | 44.48 | 43.79 | 44.40 | 49,866 | +0.83(+1.90%) |
Mar 28, 2014 | 43.67 | 44.12 | 43.53 | 43.57 | 16,361 | +0.08(+0.19%) |
Mar 27, 2014 | 43.65 | 43.83 | 43.37 | 43.49 | 22,369 | -0.18(-0.42%) |
Mar 26, 2014 | 44.66 | 44.70 | 43.67 | 43.67 | 43,962 | -0.84(-1.88%) |
Mar 25, 2014 | 44.70 | 44.82 | 44.22 | 44.51 | 234,620 | +0.04(+0.08%) |
Mar 24, 2014 | 45.07 | 45.18 | 44.20 | 44.47 | 29,355 | -0.37(-0.83%) |
Mar 21, 2014 | 45.16 | 45.41 | 44.83 | 44.84 | 25,690 | -0.10(-0.22%) |
Mar 20, 2014 | 44.80 | 45.03 | 44.69 | 44.94 | 17,893 | +0.10(+0.22%) |
Mar 19, 2014 | 45.13 | 45.13 | 44.58 | 44.84 | 34,873 | -0.23(-0.51%) |
Mar 18, 2014 | 44.68 | 45.15 | 44.59 | 45.07 | 20,962 | +0.48(+1.08%) |
Mar 17, 2014 | 44.46 | 44.82 | 44.46 | 44.59 | 19,273 | +0.33(+0.75%) |
Mar 14, 2014 | 44.06 | 44.41 | 44.06 | 44.26 | 21,861 | +0.17(+0.38%) |
Mar 13, 2014 | 44.79 | 44.79 | 43.89 | 44.09 | 24,225 | -0.47(-1.05%) |
Mar 12, 2014 | 44.29 | 44.56 | 44.17 | 44.56 | 11,757 | +0.04(+0.08%) |
Mar 11, 2014 | 45.02 | 45.02 | 44.45 | 44.53 | 24,605 | -0.37(-0.82%) |
Mar 10, 2014 | 44.98 | 44.98 | 44.83 | 44.89 | 23,026 | -0.09(-0.20%) |
Mar 07, 2014 | 45.25 | 45.26 | 44.87 | 44.98 | 17,222 | -0.01(-0.02%) |
Mar 06, 2014 | 45.04 | 45.04 | 44.86 | 44.99 | 23,693 | +0.13(+0.30%) |
Mar 05, 2014 | 44.87 | 44.91 | 44.80 | 44.86 | 13,116 | -0.12(-0.26%) |
Mar 04, 2014 | 44.31 | 45.18 | 44.26 | 44.97 | 40,971 | +1.13(+2.58%) |
Mar 03, 2014 | 43.67 | 43.90 | 43.43 | 43.84 | 47,140 | -0.25(-0.56%) |
Feb 28, 2014 | 44.07 | 44.44 | 43.94 | 44.09 | 17,864 | -0.03(-0.07%) |
Feb 27, 2014 | 43.84 | 44.12 | 43.79 | 44.12 | 10,987 | +0.13(+0.31%) |
Feb 26, 2014 | 43.64 | 44.14 | 43.62 | 43.98 | 31,328 | +0.47(+1.07%) |
Feb 25, 2014 | 43.61 | 43.71 | 43.51 | 43.52 | 12,445 | -0.15(-0.34%) |
Feb 24, 2014 | 43.51 | 43.88 | 43.24 | 43.67 | 32,600 | +0.43(+0.99%) |
Feb 21, 2014 | 43.34 | 43.42 | 43.24 | 43.24 | 19,363 | -0.02(-0.05%) |
Feb 20, 2014 | 42.90 | 43.30 | 42.90 | 43.26 | 23,104 | +0.42(+0.99%) |
Feb 19, 2014 | 43.09 | 43.30 | 42.84 | 42.84 | 17,070 | -0.36(-0.84%) |
Feb 18, 2014 | 42.96 | 43.25 | 42.81 | 43.20 | 30,136 | +0.36(+0.84%) |
Feb 14, 2014 | 42.66 | 42.84 | 42.84 | 42.84 | 44,952 | +0.09(+0.22%) |
Feb 13, 2014 | 41.87 | 42.76 | 41.86 | 42.74 | 10,269 | +0.64(+1.53%) |
Feb 12, 2014 | 42.04 | 42.34 | 42.03 | 42.10 | 42,881 | +0.03(+0.07%) |
Feb 11, 2014 | 41.78 | 42.13 | 41.71 | 42.07 | 24,451 | +0.39(+0.94%) |
Feb 10, 2014 | 41.60 | 41.68 | 41.44 | 41.68 | 18,844 | -0.03(-0.06%) |
Feb 07, 2014 | 41.55 | 41.73 | 41.35 | 41.70 | 43,076 | +0.33(+0.80%) |
Feb 06, 2014 | 40.98 | 41.45 | 40.98 | 41.37 | 27,745 | +0.46(+1.11%) |
Feb 05, 2014 | 41.02 | 41.09 | 40.61 | 40.92 | 15,684 | -0.29(-0.69%) |
Feb 04, 2014 | 41.15 | 41.37 | 41.11 | 41.20 | 13,277 | +0.30(+0.73%) |