Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.81 | 41.85 | 41.48 | 41.70 | 1,561,820 | -0.12(-0.29%) |
Apr 29, 2014 | 41.54 | 41.89 | 41.49 | 41.82 | 939,287 | +0.32(+0.78%) |
Apr 28, 2014 | 42.11 | 42.56 | 41.35 | 41.50 | 1,156,461 | -0.36(-0.86%) |
Apr 25, 2014 | 42.13 | 42.13 | 41.74 | 41.86 | 953,597 | -0.28(-0.68%) |
Apr 24, 2014 | 41.68 | 42.19 | 41.67 | 42.15 | 1,537,938 | +0.58(+1.39%) |
Apr 23, 2014 | 41.52 | 41.77 | 41.45 | 41.57 | 1,417,233 | +0.04(+0.09%) |
Apr 22, 2014 | 41.56 | 41.76 | 41.46 | 41.53 | 944,910 | -0.05(-0.11%) |
Apr 21, 2014 | 41.69 | 41.76 | 41.45 | 41.58 | 763,824 | -0.10(-0.25%) |
Apr 17, 2014 | 41.73 | 41.68 | 41.68 | 41.68 | 1,077,707 | -0.11(-0.27%) |
Apr 16, 2014 | 41.82 | 41.98 | 41.68 | 41.80 | 1,336,389 | +0.28(+0.66%) |
Apr 15, 2014 | 41.55 | 41.63 | 41.18 | 41.52 | 1,168,594 | +0.06(+0.14%) |
Apr 14, 2014 | 41.59 | 41.61 | 41.07 | 41.46 | 987,439 | +0.27(+0.64%) |
Apr 11, 2014 | 41.40 | 41.56 | 41.15 | 41.20 | 1,215,609 | -0.46(-1.09%) |
Apr 10, 2014 | 42.24 | 42.50 | 41.65 | 41.65 | 728,671 | -0.59(-1.39%) |
Apr 09, 2014 | 42.33 | 42.37 | 41.91 | 42.24 | 928,522 | +0.02(+0.04%) |
Apr 08, 2014 | 41.84 | 42.34 | 41.81 | 42.22 | 1,346,484 | +0.35(+0.84%) |
Apr 07, 2014 | 42.37 | 42.41 | 41.86 | 41.87 | 996,379 | -0.52(-1.23%) |
Apr 04, 2014 | 42.88 | 43.09 | 42.37 | 42.39 | 873,709 | -0.17(-0.40%) |
Apr 03, 2014 | 42.45 | 42.59 | 42.19 | 42.56 | 728,683 | +0.22(+0.52%) |
Apr 02, 2014 | 42.03 | 42.36 | 42.00 | 42.35 | 998,277 | +0.28(+0.68%) |
Apr 01, 2014 | 41.92 | 42.07 | 41.77 | 42.06 | 984,917 | +0.28(+0.68%) |
Mar 31, 2014 | 41.41 | 41.84 | 41.32 | 41.78 | 1,110,273 | +0.60(+1.45%) |
Mar 28, 2014 | 40.96 | 41.32 | 40.94 | 41.18 | 1,029,489 | +0.37(+0.91%) |
Mar 27, 2014 | 40.95 | 41.06 | 40.69 | 40.81 | 1,120,141 | -0.13(-0.32%) |
Mar 26, 2014 | 41.60 | 41.71 | 40.93 | 40.94 | 912,802 | -0.40(-0.96%) |
Mar 25, 2014 | 41.60 | 41.60 | 41.23 | 41.34 | 775,807 | +0.00(+0.00%) |
Mar 24, 2014 | 41.67 | 41.83 | 41.15 | 41.34 | 1,151,011 | -0.61(-1.45%) |
Mar 21, 2014 | 41.98 | 42.18 | 41.72 | 41.95 | 1,828,950 | +0.30(+0.73%) |
Mar 20, 2014 | 41.33 | 41.90 | 41.33 | 41.64 | 802,020 | +0.22(+0.53%) |
Mar 19, 2014 | 41.73 | 41.75 | 41.21 | 41.43 | 992,166 | -0.24(-0.57%) |
Mar 18, 2014 | 41.74 | 41.77 | 41.49 | 41.66 | 620,201 | -0.04(-0.09%) |
Mar 17, 2014 | 41.99 | 41.99 | 41.50 | 41.70 | 891,705 | +0.00(+0.00%) |
Mar 14, 2014 | 41.89 | 42.22 | 41.65 | 41.70 | 1,098,960 | -0.39(-0.92%) |
Mar 13, 2014 | 42.44 | 42.46 | 41.91 | 42.09 | 1,042,986 | -0.30(-0.72%) |
Mar 12, 2014 | 41.97 | 42.62 | 41.88 | 42.39 | 1,529,509 | +0.29(+0.70%) |
Mar 11, 2014 | 42.30 | 42.36 | 41.96 | 42.10 | 886,651 | -0.24(-0.56%) |
Mar 10, 2014 | 42.75 | 42.75 | 42.08 | 42.34 | 1,054,906 | -0.39(-0.91%) |
Mar 07, 2014 | 42.31 | 42.87 | 42.25 | 42.73 | 1,857,322 | +0.62(+1.46%) |
Mar 06, 2014 | 41.90 | 42.21 | 41.78 | 42.11 | 884,980 | +0.34(+0.82%) |
Mar 05, 2014 | 41.63 | 41.78 | 41.42 | 41.77 | 926,853 | +0.14(+0.34%) |
Mar 04, 2014 | 41.30 | 41.68 | 41.19 | 41.63 | 1,621,835 | +0.70(+1.72%) |
Mar 03, 2014 | 40.93 | 41.14 | 40.75 | 40.92 | 1,590,433 | -0.31(-0.76%) |
Feb 28, 2014 | 41.31 | 41.51 | 41.00 | 41.24 | 1,378,100 | -0.08(-0.18%) |
Feb 27, 2014 | 41.12 | 41.36 | 40.80 | 41.31 | 1,177,796 | +0.13(+0.31%) |
Feb 26, 2014 | 41.29 | 41.29 | 40.98 | 41.19 | 917,397 | +0.05(+0.11%) |
Feb 25, 2014 | 41.25 | 41.38 | 41.03 | 41.14 | 808,025 | -0.13(-0.32%) |
Feb 24, 2014 | 41.14 | 41.75 | 41.13 | 41.27 | 834,780 | +0.08(+0.18%) |
Feb 21, 2014 | 41.42 | 41.50 | 41.09 | 41.20 | 977,962 | -0.16(-0.39%) |
Feb 20, 2014 | 41.10 | 41.47 | 40.95 | 41.36 | 856,465 | +0.30(+0.74%) |
Feb 19, 2014 | 41.51 | 41.73 | 41.02 | 41.05 | 802,857 | -0.55(-1.32%) |
Feb 18, 2014 | 41.79 | 41.93 | 41.46 | 41.60 | 797,187 | -0.09(-0.23%) |
Feb 14, 2014 | 41.55 | 41.70 | 41.70 | 41.70 | 609,689 | +0.04(+0.09%) |
Feb 13, 2014 | 41.30 | 41.68 | 41.00 | 41.66 | 1,317,899 | +0.13(+0.32%) |
Feb 12, 2014 | 41.68 | 42.00 | 41.46 | 41.53 | 1,518,322 | +0.00(+0.00%) |
Feb 11, 2014 | 40.81 | 41.59 | 40.81 | 41.53 | 1,390,924 | +0.56(+1.36%) |
Feb 10, 2014 | 41.32 | 41.45 | 40.37 | 40.97 | 3,009,884 | -1.82(-4.25%) |
Feb 07, 2014 | 42.57 | 42.79 | 42.30 | 42.79 | 1,168,415 | +0.42(+0.98%) |
Feb 06, 2014 | 42.20 | 42.45 | 42.09 | 42.37 | 783,323 | +0.20(+0.47%) |
Feb 05, 2014 | 42.06 | 42.30 | 41.82 | 42.17 | 1,248,378 | +0.01(+0.02%) |
Feb 04, 2014 | 41.38 | 42.24 | 41.12 | 42.16 | 1,613,685 | +1.05(+2.56%) |