Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.00 | 42.50 | 39.34 | 42.50 | 982,221 | +2.68(+6.73%) |
Apr 29, 2014 | 39.87 | 40.00 | 39.65 | 39.82 | 743,070 | +0.14(+0.35%) |
Apr 28, 2014 | 39.59 | 39.97 | 39.35 | 39.68 | 995,623 | +0.81(+2.08%) |
Apr 25, 2014 | 38.78 | 39.09 | 38.29 | 38.87 | 359,096 | -0.02(-0.05%) |
Apr 24, 2014 | 38.88 | 38.97 | 38.67 | 38.89 | 287,435 | +0.17(+0.44%) |
Apr 23, 2014 | 38.73 | 39.10 | 38.46 | 38.72 | 592,380 | -0.09(-0.23%) |
Apr 22, 2014 | 38.40 | 39.24 | 38.19 | 38.81 | 523,751 | +0.42(+1.09%) |
Apr 21, 2014 | 37.62 | 38.43 | 37.41 | 38.39 | 513,132 | +0.83(+2.21%) |
Apr 17, 2014 | 37.35 | 37.56 | 37.56 | 37.56 | 227,200 | +0.15(+0.40%) |
Apr 16, 2014 | 37.38 | 37.55 | 37.04 | 37.41 | 248,290 | +0.21(+0.56%) |
Apr 15, 2014 | 37.28 | 37.64 | 36.53 | 37.20 | 280,803 | +0.00(+0.00%) |
Apr 14, 2014 | 37.52 | 37.72 | 36.83 | 37.20 | 249,533 | +0.04(+0.11%) |
Apr 11, 2014 | 37.21 | 37.59 | 37.00 | 37.16 | 264,729 | -0.53(-1.41%) |
Apr 10, 2014 | 38.07 | 38.51 | 37.47 | 37.69 | 613,949 | -0.32(-0.84%) |
Apr 09, 2014 | 37.84 | 38.06 | 37.34 | 38.01 | 199,121 | +0.21(+0.57%) |
Apr 08, 2014 | 37.81 | 38.12 | 37.56 | 37.80 | 289,493 | -0.00(-0.01%) |
Apr 07, 2014 | 38.76 | 38.99 | 37.44 | 37.80 | 538,372 | -1.10(-2.83%) |
Apr 04, 2014 | 40.28 | 40.49 | 38.63 | 38.90 | 567,280 | -1.06(-2.65%) |
Apr 03, 2014 | 40.40 | 40.46 | 39.64 | 39.96 | 429,828 | -0.27(-0.67%) |
Apr 02, 2014 | 39.75 | 40.31 | 39.63 | 40.23 | 981,933 | +0.48(+1.21%) |
Apr 01, 2014 | 39.43 | 39.80 | 39.02 | 39.75 | 698,847 | +0.48(+1.22%) |
Mar 31, 2014 | 39.35 | 39.41 | 39.03 | 39.27 | 917,594 | -0.01(-0.03%) |
Mar 28, 2014 | 39.37 | 39.54 | 39.10 | 39.28 | 328,758 | -0.17(-0.43%) |
Mar 27, 2014 | 39.59 | 39.76 | 39.28 | 39.45 | 279,645 | -0.14(-0.35%) |
Mar 26, 2014 | 40.00 | 40.25 | 39.58 | 39.59 | 370,197 | -0.31(-0.78%) |
Mar 25, 2014 | 40.55 | 40.77 | 39.77 | 39.90 | 803,995 | -0.62(-1.53%) |
Mar 24, 2014 | 40.25 | 40.80 | 39.91 | 40.52 | 591,645 | +0.46(+1.15%) |
Mar 21, 2014 | 40.41 | 40.56 | 39.92 | 40.06 | 539,887 | -0.12(-0.30%) |
Mar 20, 2014 | 40.26 | 40.48 | 39.90 | 40.18 | 366,376 | -0.24(-0.59%) |
Mar 19, 2014 | 40.93 | 40.97 | 40.01 | 40.42 | 386,160 | -0.45(-1.10%) |
Mar 18, 2014 | 40.62 | 41.00 | 40.47 | 40.87 | 383,944 | +0.26(+0.64%) |
Mar 17, 2014 | 40.21 | 41.06 | 40.21 | 40.61 | 897,490 | +0.71(+1.78%) |
Mar 14, 2014 | 40.11 | 40.41 | 39.75 | 39.90 | 591,680 | -0.39(-0.97%) |
Mar 13, 2014 | 40.76 | 40.79 | 39.92 | 40.29 | 734,237 | -0.29(-0.71%) |
Mar 12, 2014 | 40.50 | 40.93 | 40.30 | 40.58 | 436,509 | -0.12(-0.29%) |
Mar 11, 2014 | 41.09 | 41.34 | 40.60 | 40.70 | 406,414 | -0.49(-1.19%) |
Mar 10, 2014 | 40.85 | 41.36 | 40.54 | 41.19 | 990,911 | +0.14(+0.34%) |
Mar 07, 2014 | 41.70 | 42.03 | 40.64 | 41.05 | 1,503,011 | -0.45(-1.08%) |
Mar 06, 2014 | 42.20 | 42.47 | 41.48 | 41.50 | 414,531 | -0.63(-1.50%) |
Mar 05, 2014 | 41.82 | 42.36 | 41.31 | 42.13 | 889,920 | +0.38(+0.91%) |
Mar 04, 2014 | 40.83 | 42.00 | 40.83 | 41.75 | 956,897 | +1.34(+3.32%) |
Mar 03, 2014 | 40.06 | 40.54 | 39.67 | 40.41 | 557,001 | +0.17(+0.42%) |
Feb 28, 2014 | 40.07 | 40.56 | 39.97 | 40.24 | 374,289 | +0.28(+0.70%) |
Feb 27, 2014 | 39.87 | 40.01 | 39.59 | 39.96 | 257,134 | +0.03(+0.08%) |
Feb 26, 2014 | 39.73 | 40.25 | 39.72 | 39.93 | 485,330 | +0.21(+0.53%) |
Feb 25, 2014 | 39.61 | 39.72 | 39.33 | 39.72 | 383,960 | +0.14(+0.35%) |
Feb 24, 2014 | 39.88 | 39.97 | 39.39 | 39.58 | 543,103 | +0.19(+0.48%) |
Feb 21, 2014 | 39.25 | 39.87 | 38.99 | 39.39 | 1,986,061 | +0.28(+0.72%) |
Feb 20, 2014 | 39.70 | 39.70 | 38.28 | 39.11 | 678,762 | +0.46(+1.19%) |
Feb 19, 2014 | 38.66 | 39.15 | 38.45 | 38.65 | 611,003 | -0.16(-0.41%) |
Feb 18, 2014 | 39.54 | 39.66 | 38.68 | 38.81 | 465,351 | -0.58(-1.47%) |
Feb 14, 2014 | 39.63 | 39.39 | 39.39 | 39.39 | 590,000 | -0.22(-0.56%) |
Feb 13, 2014 | 38.34 | 39.81 | 38.23 | 39.61 | 1,053,489 | +1.39(+3.64%) |
Feb 12, 2014 | 38.06 | 38.53 | 38.05 | 38.22 | 488,159 | +0.22(+0.58%) |
Feb 11, 2014 | 37.36 | 38.06 | 37.01 | 38.00 | 378,998 | +0.67(+1.79%) |
Feb 10, 2014 | 37.26 | 37.60 | 36.90 | 37.33 | 398,491 | +0.08(+0.21%) |
Feb 07, 2014 | 36.96 | 37.59 | 36.90 | 37.25 | 357,074 | +0.37(+1.00%) |
Feb 06, 2014 | 36.30 | 37.47 | 36.30 | 36.88 | 818,847 | +0.77(+2.13%) |
Feb 05, 2014 | 36.10 | 36.39 | 35.50 | 36.11 | 514,336 | -0.01(-0.03%) |
Feb 04, 2014 | 36.38 | 36.81 | 36.10 | 36.12 | 520,984 | +0.01(+0.03%) |