Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.42 | 44.51 | 43.91 | 44.39 | 377,917 | -0.01(-0.02%) |
Apr 29, 2014 | 44.60 | 44.63 | 43.92 | 44.40 | 466,114 | +0.16(+0.36%) |
Apr 28, 2014 | 44.28 | 45.47 | 43.92 | 44.24 | 416,461 | +0.00(+0.00%) |
Apr 25, 2014 | 44.52 | 45.00 | 44.04 | 44.24 | 351,226 | -0.50(-1.11%) |
Apr 24, 2014 | 45.73 | 45.73 | 44.05 | 44.74 | 442,847 | +0.12(+0.27%) |
Apr 23, 2014 | 45.20 | 45.20 | 44.52 | 44.62 | 627,665 | -0.54(-1.19%) |
Apr 22, 2014 | 44.89 | 45.41 | 44.58 | 45.16 | 506,773 | +0.45(+1.00%) |
Apr 21, 2014 | 43.49 | 44.87 | 43.41 | 44.71 | 1,397,649 | +2.10(+4.92%) |
Apr 17, 2014 | 42.15 | 42.61 | 42.61 | 42.61 | 377,892 | +0.45(+1.06%) |
Apr 16, 2014 | 41.87 | 42.24 | 41.60 | 42.16 | 322,185 | +0.50(+1.19%) |
Apr 15, 2014 | 41.76 | 41.88 | 41.18 | 41.67 | 455,587 | +0.12(+0.29%) |
Apr 14, 2014 | 41.42 | 41.84 | 41.06 | 41.55 | 436,966 | +0.64(+1.56%) |
Apr 11, 2014 | 40.76 | 41.18 | 40.10 | 40.91 | 507,262 | +0.85(+2.11%) |
Apr 10, 2014 | 41.09 | 41.52 | 39.84 | 40.07 | 470,309 | -1.20(-2.92%) |
Apr 09, 2014 | 40.19 | 41.58 | 39.99 | 41.27 | 630,705 | +1.32(+3.31%) |
Apr 08, 2014 | 39.76 | 40.03 | 39.28 | 39.95 | 514,333 | +1.02(+2.63%) |
Apr 07, 2014 | 39.61 | 39.65 | 38.90 | 38.92 | 316,621 | -0.83(-2.08%) |
Apr 04, 2014 | 40.37 | 40.57 | 39.44 | 39.75 | 321,158 | -0.31(-0.77%) |
Apr 03, 2014 | 39.98 | 40.27 | 39.62 | 40.06 | 580,825 | +0.29(+0.72%) |
Apr 02, 2014 | 39.89 | 39.92 | 39.50 | 39.77 | 834,868 | +0.00(+0.00%) |
Apr 01, 2014 | 39.88 | 40.00 | 39.61 | 39.77 | 538,292 | +0.01(+0.03%) |
Mar 31, 2014 | 39.65 | 40.28 | 39.34 | 39.76 | 426,287 | +0.20(+0.50%) |
Mar 28, 2014 | 39.43 | 40.17 | 39.23 | 39.56 | 184,147 | +0.06(+0.15%) |
Mar 27, 2014 | 39.53 | 39.79 | 38.93 | 39.50 | 242,452 | +0.03(+0.08%) |
Mar 26, 2014 | 40.17 | 40.46 | 39.39 | 39.47 | 225,419 | -0.48(-1.19%) |
Mar 25, 2014 | 40.31 | 40.85 | 39.95 | 39.95 | 307,135 | -0.25(-0.62%) |
Mar 24, 2014 | 40.48 | 40.65 | 39.92 | 40.20 | 200,205 | -0.26(-0.64%) |
Mar 21, 2014 | 40.37 | 40.52 | 40.11 | 40.45 | 345,781 | +0.41(+1.02%) |
Mar 20, 2014 | 39.92 | 40.30 | 39.83 | 40.05 | 178,244 | +0.09(+0.22%) |
Mar 19, 2014 | 40.09 | 40.30 | 39.68 | 39.96 | 170,016 | -0.24(-0.59%) |
Mar 18, 2014 | 40.40 | 40.49 | 39.91 | 40.20 | 305,401 | -0.16(-0.39%) |
Mar 17, 2014 | 40.77 | 40.91 | 40.27 | 40.35 | 138,451 | -0.19(-0.47%) |
Mar 14, 2014 | 40.59 | 41.08 | 40.41 | 40.54 | 166,503 | -0.09(-0.22%) |
Mar 13, 2014 | 41.50 | 41.68 | 40.48 | 40.63 | 195,366 | -0.83(-1.99%) |
Mar 12, 2014 | 41.30 | 41.76 | 40.86 | 41.46 | 214,367 | -0.09(-0.22%) |
Mar 11, 2014 | 41.49 | 41.73 | 41.17 | 41.55 | 662,185 | +0.18(+0.43%) |
Mar 10, 2014 | 41.35 | 41.39 | 40.47 | 41.37 | 352,368 | +0.31(+0.75%) |
Mar 07, 2014 | 41.60 | 42.20 | 40.93 | 41.06 | 470,176 | -0.27(-0.65%) |
Mar 06, 2014 | 40.34 | 41.37 | 40.04 | 41.33 | 247,950 | +1.14(+2.85%) |
Mar 05, 2014 | 39.82 | 40.29 | 39.53 | 40.19 | 162,066 | +0.30(+0.75%) |
Mar 04, 2014 | 39.12 | 40.10 | 39.12 | 39.89 | 274,252 | +1.24(+3.22%) |
Mar 03, 2014 | 38.57 | 39.18 | 37.95 | 38.64 | 289,547 | -0.20(-0.51%) |
Feb 28, 2014 | 39.32 | 39.63 | 38.76 | 38.84 | 250,818 | -0.39(-0.99%) |
Feb 27, 2014 | 39.34 | 39.48 | 38.98 | 39.23 | 123,540 | -0.24(-0.60%) |
Feb 26, 2014 | 39.20 | 39.93 | 39.20 | 39.47 | 134,354 | +0.18(+0.46%) |
Feb 25, 2014 | 39.94 | 39.94 | 39.00 | 39.29 | 151,614 | -0.76(-1.89%) |
Feb 24, 2014 | 40.39 | 40.71 | 39.93 | 40.05 | 245,441 | +0.14(+0.35%) |
Feb 21, 2014 | 40.42 | 40.76 | 39.83 | 39.91 | 222,030 | -0.31(-0.77%) |
Feb 20, 2014 | 38.76 | 40.36 | 38.17 | 40.22 | 441,945 | +1.40(+3.61%) |
Feb 19, 2014 | 39.65 | 40.26 | 38.77 | 38.81 | 141,325 | -0.99(-2.50%) |
Feb 18, 2014 | 40.49 | 40.60 | 39.78 | 39.81 | 164,571 | -0.61(-1.50%) |
Feb 14, 2014 | 39.64 | 40.41 | 40.41 | 40.41 | 234,862 | +0.85(+2.14%) |
Feb 13, 2014 | 38.70 | 39.61 | 38.49 | 39.57 | 102,126 | +0.65(+1.66%) |
Feb 12, 2014 | 39.45 | 39.71 | 38.70 | 38.92 | 141,121 | -0.42(-1.06%) |
Feb 11, 2014 | 38.69 | 39.46 | 38.07 | 39.34 | 179,875 | +0.72(+1.85%) |
Feb 10, 2014 | 39.18 | 39.41 | 38.35 | 38.62 | 130,497 | -0.56(-1.42%) |
Feb 07, 2014 | 39.15 | 39.41 | 38.88 | 39.18 | 225,857 | +0.05(+0.13%) |
Feb 06, 2014 | 39.02 | 39.36 | 38.27 | 39.13 | 151,737 | +0.32(+0.82%) |
Feb 05, 2014 | 38.92 | 40.27 | 38.41 | 38.81 | 219,012 | -0.39(-0.99%) |
Feb 04, 2014 | 39.86 | 39.86 | 39.09 | 39.20 | 170,024 | -0.43(-1.08%) |