Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.49 | 41.08 | 38.63 | 40.88 | 91,973 | +1.41(+3.57%) |
Apr 29, 2014 | 39.60 | 40.01 | 39.04 | 39.47 | 70,536 | +0.22(+0.56%) |
Apr 28, 2014 | 39.89 | 40.10 | 38.32 | 39.25 | 60,507 | -0.38(-0.96%) |
Apr 25, 2014 | 40.00 | 40.37 | 39.18 | 39.63 | 57,847 | -0.68(-1.69%) |
Apr 24, 2014 | 40.74 | 40.90 | 39.76 | 40.31 | 24,854 | -0.17(-0.42%) |
Apr 23, 2014 | 41.10 | 41.28 | 40.41 | 40.48 | 29,951 | -0.86(-2.08%) |
Apr 22, 2014 | 40.83 | 41.65 | 40.67 | 41.34 | 29,630 | +0.45(+1.10%) |
Apr 21, 2014 | 41.23 | 41.23 | 40.61 | 40.89 | 25,125 | -0.38(-0.92%) |
Apr 17, 2014 | 40.75 | 41.27 | 41.27 | 41.27 | 50,600 | +0.33(+0.81%) |
Apr 16, 2014 | 41.05 | 41.26 | 40.03 | 40.94 | 28,317 | +0.33(+0.81%) |
Apr 15, 2014 | 40.51 | 41.03 | 39.08 | 40.61 | 39,644 | +0.17(+0.42%) |
Apr 14, 2014 | 40.89 | 41.19 | 39.83 | 40.44 | 75,163 | +0.06(+0.15%) |
Apr 11, 2014 | 40.58 | 41.42 | 40.17 | 40.38 | 52,390 | -0.65(-1.58%) |
Apr 10, 2014 | 42.94 | 42.94 | 40.83 | 41.03 | 47,020 | -2.10(-4.87%) |
Apr 09, 2014 | 42.28 | 43.33 | 41.78 | 43.13 | 57,230 | +0.85(+2.01%) |
Apr 08, 2014 | 41.60 | 42.65 | 41.08 | 42.28 | 59,580 | +0.60(+1.44%) |
Apr 07, 2014 | 41.64 | 42.10 | 40.66 | 41.68 | 93,609 | -0.12(-0.29%) |
Apr 04, 2014 | 43.76 | 43.80 | 41.38 | 41.80 | 88,899 | -1.56(-3.60%) |
Apr 03, 2014 | 44.22 | 44.36 | 43.03 | 43.36 | 29,304 | -0.95(-2.14%) |
Apr 02, 2014 | 44.14 | 44.62 | 44.11 | 44.31 | 33,469 | +0.39(+0.89%) |
Apr 01, 2014 | 43.25 | 44.58 | 43.00 | 43.92 | 87,706 | +0.61(+1.41%) |
Mar 31, 2014 | 42.34 | 43.69 | 41.93 | 43.31 | 89,909 | +1.21(+2.87%) |
Mar 28, 2014 | 42.87 | 43.51 | 41.88 | 42.10 | 63,800 | -0.84(-1.96%) |
Mar 27, 2014 | 43.03 | 43.37 | 42.58 | 42.94 | 75,435 | -0.01(-0.02%) |
Mar 26, 2014 | 44.16 | 44.16 | 42.78 | 42.95 | 60,614 | -1.06(-2.41%) |
Mar 25, 2014 | 43.21 | 44.04 | 42.45 | 44.01 | 58,341 | +1.16(+2.71%) |
Mar 24, 2014 | 43.69 | 43.93 | 42.40 | 42.85 | 69,551 | -0.87(-1.99%) |
Mar 21, 2014 | 43.12 | 44.06 | 42.44 | 43.72 | 137,683 | +0.83(+1.94%) |
Mar 20, 2014 | 43.06 | 43.92 | 42.47 | 42.89 | 27,204 | -0.36(-0.83%) |
Mar 19, 2014 | 43.24 | 43.55 | 42.64 | 43.25 | 30,193 | +0.05(+0.12%) |
Mar 18, 2014 | 43.06 | 43.66 | 42.69 | 43.20 | 42,356 | +0.14(+0.33%) |
Mar 17, 2014 | 43.00 | 43.87 | 42.90 | 43.06 | 26,620 | +0.44(+1.03%) |
Mar 14, 2014 | 42.45 | 43.55 | 42.34 | 42.62 | 29,973 | -0.08(-0.19%) |
Mar 13, 2014 | 44.00 | 44.00 | 42.25 | 42.70 | 44,020 | -1.04(-2.38%) |
Mar 12, 2014 | 43.16 | 43.94 | 42.57 | 43.74 | 35,625 | +0.04(+0.09%) |
Mar 11, 2014 | 44.31 | 44.67 | 43.39 | 43.70 | 64,849 | -1.00(-2.24%) |
Mar 10, 2014 | 44.78 | 44.87 | 43.96 | 44.70 | 57,848 | -0.04(-0.09%) |
Mar 07, 2014 | 44.18 | 44.78 | 43.95 | 44.74 | 56,046 | +0.72(+1.64%) |
Mar 06, 2014 | 43.60 | 44.42 | 43.02 | 44.02 | 84,479 | +0.34(+0.78%) |
Mar 05, 2014 | 42.05 | 43.74 | 41.65 | 43.68 | 62,880 | +1.40(+3.31%) |
Mar 04, 2014 | 42.52 | 46.38 | 40.35 | 42.28 | 524,081 | +0.08(+0.19%) |
Mar 03, 2014 | 41.93 | 42.48 | 40.97 | 42.20 | 74,851 | -0.10(-0.24%) |
Feb 28, 2014 | 43.07 | 43.34 | 41.76 | 42.30 | 90,450 | -0.69(-1.61%) |
Feb 27, 2014 | 42.60 | 43.22 | 42.32 | 42.99 | 76,407 | +0.23(+0.54%) |
Feb 26, 2014 | 41.62 | 42.92 | 41.62 | 42.76 | 48,718 | +1.02(+2.44%) |
Feb 25, 2014 | 42.01 | 42.41 | 41.43 | 41.74 | 40,480 | -0.40(-0.95%) |
Feb 24, 2014 | 41.98 | 42.98 | 41.81 | 42.14 | 79,009 | +0.04(+0.10%) |
Feb 21, 2014 | 42.49 | 42.49 | 41.60 | 42.10 | 97,421 | -0.17(-0.40%) |
Feb 20, 2014 | 40.47 | 42.39 | 40.42 | 42.27 | 83,920 | +1.71(+4.22%) |
Feb 19, 2014 | 40.20 | 40.71 | 40.17 | 40.56 | 94,076 | +0.35(+0.87%) |
Feb 18, 2014 | 39.60 | 40.29 | 39.45 | 40.21 | 64,482 | +0.86(+2.19%) |
Feb 14, 2014 | 38.86 | 39.35 | 39.35 | 39.35 | 119,600 | +0.50(+1.29%) |
Feb 13, 2014 | 37.69 | 38.99 | 37.37 | 38.85 | 51,400 | +0.65(+1.70%) |
Feb 12, 2014 | 38.61 | 39.13 | 37.91 | 38.20 | 47,884 | -0.49(-1.27%) |
Feb 11, 2014 | 36.09 | 38.74 | 35.14 | 38.69 | 193,501 | +2.66(+7.38%) |
Feb 10, 2014 | 36.79 | 38.52 | 35.68 | 36.03 | 80,139 | +1.04(+2.97%) |
Feb 07, 2014 | 35.20 | 35.40 | 34.69 | 34.99 | 76,167 | -0.20(-0.57%) |
Feb 06, 2014 | 35.44 | 35.86 | 35.06 | 35.19 | 36,973 | -0.04(-0.11%) |
Feb 05, 2014 | 35.40 | 35.54 | 34.70 | 35.23 | 55,711 | -0.31(-0.87%) |
Feb 04, 2014 | 35.37 | 36.04 | 34.96 | 35.54 | 69,781 | +0.28(+0.79%) |