Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.64 | 41.62 | 40.36 | 41.62 | 499,368 | +0.94(+2.30%) |
Apr 29, 2014 | 40.08 | 40.87 | 39.59 | 40.68 | 629,900 | +1.30(+3.29%) |
Apr 28, 2014 | 40.25 | 40.25 | 38.94 | 39.38 | 632,880 | -0.90(-2.23%) |
Apr 25, 2014 | 40.44 | 40.99 | 40.19 | 40.28 | 608,857 | -0.25(-0.62%) |
Apr 24, 2014 | 40.92 | 40.97 | 40.01 | 40.53 | 392,301 | -0.13(-0.32%) |
Apr 23, 2014 | 40.19 | 41.00 | 39.83 | 40.66 | 549,600 | +0.61(+1.52%) |
Apr 22, 2014 | 39.24 | 40.21 | 39.20 | 40.05 | 489,387 | +0.85(+2.16%) |
Apr 21, 2014 | 39.34 | 39.46 | 38.77 | 39.20 | 343,266 | -0.20(-0.51%) |
Apr 17, 2014 | 39.39 | 39.40 | 39.40 | 39.40 | 387,255 | +0.09(+0.23%) |
Apr 16, 2014 | 39.18 | 39.38 | 38.57 | 39.31 | 375,605 | +0.35(+0.90%) |
Apr 15, 2014 | 38.84 | 39.18 | 37.78 | 38.96 | 610,284 | +0.16(+0.41%) |
Apr 14, 2014 | 39.50 | 39.67 | 38.52 | 38.80 | 515,445 | -0.52(-1.32%) |
Apr 11, 2014 | 39.99 | 40.48 | 39.10 | 39.32 | 890,295 | -1.04(-2.57%) |
Apr 10, 2014 | 40.63 | 41.58 | 39.93 | 40.36 | 909,644 | +0.04(+0.10%) |
Apr 09, 2014 | 39.49 | 40.44 | 39.31 | 40.32 | 877,150 | +1.02(+2.59%) |
Apr 08, 2014 | 38.81 | 39.66 | 38.49 | 39.30 | 1,945,818 | +0.41(+1.05%) |
Apr 07, 2014 | 40.53 | 40.75 | 38.10 | 38.89 | 1,718,915 | -1.76(-4.32%) |
Apr 04, 2014 | 41.90 | 42.10 | 40.61 | 40.65 | 682,126 | -1.05(-2.51%) |
Apr 03, 2014 | 42.18 | 42.26 | 41.32 | 41.70 | 886,177 | -0.46(-1.09%) |
Apr 02, 2014 | 42.30 | 42.41 | 41.62 | 42.15 | 379,186 | -0.07(-0.17%) |
Apr 01, 2014 | 42.22 | 42.83 | 41.49 | 42.22 | 913,720 | +0.15(+0.36%) |
Mar 31, 2014 | 41.61 | 42.18 | 41.43 | 42.08 | 676,935 | +0.53(+1.27%) |
Mar 28, 2014 | 40.49 | 42.19 | 40.29 | 41.55 | 916,662 | +1.26(+3.12%) |
Mar 27, 2014 | 39.34 | 40.37 | 39.06 | 40.29 | 652,783 | +0.87(+2.20%) |
Mar 26, 2014 | 40.77 | 41.15 | 39.34 | 39.42 | 1,334,120 | -1.18(-2.90%) |
Mar 25, 2014 | 40.51 | 41.77 | 40.34 | 40.60 | 855,550 | +0.28(+0.69%) |
Mar 24, 2014 | 40.01 | 40.36 | 39.28 | 40.32 | 703,539 | +0.31(+0.77%) |
Mar 21, 2014 | 40.85 | 40.90 | 39.89 | 40.01 | 945,586 | -0.45(-1.11%) |
Mar 20, 2014 | 40.23 | 40.63 | 39.88 | 40.46 | 488,714 | +0.09(+0.22%) |
Mar 19, 2014 | 40.63 | 40.97 | 40.16 | 40.37 | 861,355 | +0.10(+0.25%) |
Mar 18, 2014 | 40.24 | 40.56 | 40.00 | 40.27 | 787,773 | -0.02(-0.05%) |
Mar 17, 2014 | 40.21 | 40.57 | 40.18 | 40.29 | 617,078 | +0.27(+0.67%) |
Mar 14, 2014 | 39.90 | 40.57 | 39.76 | 40.02 | 702,597 | +0.00(+0.00%) |
Mar 13, 2014 | 41.28 | 41.55 | 39.82 | 40.02 | 653,205 | -1.14(-2.76%) |
Mar 12, 2014 | 41.34 | 41.34 | 40.49 | 41.16 | 556,411 | -0.36(-0.86%) |
Mar 11, 2014 | 42.82 | 43.08 | 41.36 | 41.52 | 543,526 | -1.21(-2.82%) |
Mar 10, 2014 | 42.27 | 42.99 | 41.88 | 42.72 | 923,531 | +0.50(+1.18%) |
Mar 07, 2014 | 42.57 | 43.21 | 42.06 | 42.22 | 855,364 | -0.09(-0.21%) |
Mar 06, 2014 | 42.28 | 42.55 | 41.95 | 42.31 | 789,871 | +0.19(+0.45%) |
Mar 05, 2014 | 42.33 | 42.57 | 41.90 | 42.12 | 614,528 | -0.42(-0.98%) |
Mar 04, 2014 | 42.30 | 42.67 | 41.40 | 42.54 | 975,094 | +0.84(+2.01%) |
Mar 03, 2014 | 42.45 | 42.45 | 40.98 | 41.71 | 1,916,692 | -1.18(-2.74%) |
Feb 28, 2014 | 42.63 | 43.57 | 42.54 | 42.88 | 1,055,150 | +0.42(+0.99%) |
Feb 27, 2014 | 42.84 | 42.84 | 41.56 | 42.46 | 1,063,788 | -0.18(-0.42%) |
Feb 26, 2014 | 42.58 | 42.94 | 41.78 | 42.64 | 2,435,496 | +1.09(+2.62%) |
Feb 25, 2014 | 42.15 | 42.27 | 41.38 | 41.56 | 893,072 | -0.15(-0.36%) |
Feb 24, 2014 | 41.43 | 43.04 | 41.30 | 41.71 | 2,198,340 | +0.41(+0.99%) |
Feb 21, 2014 | 40.11 | 41.43 | 39.51 | 41.30 | 3,828,263 | +1.81(+4.57%) |
Feb 20, 2014 | 36.50 | 39.75 | 36.49 | 39.49 | 2,474,988 | +0.79(+2.04%) |
Feb 19, 2014 | 39.07 | 39.57 | 38.38 | 38.70 | 1,359,936 | -0.45(-1.15%) |
Feb 18, 2014 | 38.81 | 39.46 | 38.64 | 39.15 | 1,334,018 | +0.51(+1.32%) |
Feb 14, 2014 | 38.44 | 38.64 | 38.64 | 38.64 | 1,088,365 | -0.15(-0.39%) |
Feb 13, 2014 | 38.41 | 38.88 | 38.01 | 38.79 | 693,249 | +0.03(+0.08%) |
Feb 12, 2014 | 38.60 | 39.67 | 38.44 | 38.76 | 1,039,180 | +0.02(+0.05%) |
Feb 11, 2014 | 37.85 | 39.12 | 37.84 | 38.74 | 1,332,790 | +0.77(+2.02%) |
Feb 10, 2014 | 38.41 | 38.53 | 37.76 | 37.98 | 606,262 | -0.36(-0.94%) |
Feb 07, 2014 | 38.88 | 39.10 | 38.13 | 38.34 | 1,094,569 | -0.59(-1.51%) |
Feb 06, 2014 | 37.82 | 39.27 | 37.47 | 38.92 | 2,013,441 | +1.07(+2.82%) |
Feb 05, 2014 | 38.13 | 38.48 | 37.50 | 37.86 | 1,983,624 | -0.60(-1.56%) |
Feb 04, 2014 | 36.34 | 38.50 | 36.34 | 38.45 | 1,984,838 | +2.02(+5.56%) |