Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.24 | 42.24 | 41.50 | 41.92 | 356,427 | -0.37(-0.87%) |
Apr 29, 2014 | 43.00 | 43.27 | 42.22 | 42.29 | 221,211 | -0.71(-1.65%) |
Apr 28, 2014 | 44.10 | 44.49 | 42.70 | 43.00 | 221,650 | -0.99(-2.25%) |
Apr 25, 2014 | 44.24 | 44.29 | 43.52 | 43.99 | 175,369 | -0.56(-1.26%) |
Apr 24, 2014 | 44.72 | 45.00 | 44.10 | 44.55 | 138,019 | +0.00(+0.00%) |
Apr 23, 2014 | 44.35 | 45.08 | 44.20 | 44.55 | 384,011 | -0.05(-0.11%) |
Apr 22, 2014 | 44.48 | 44.99 | 43.97 | 44.60 | 265,440 | -0.03(-0.07%) |
Apr 21, 2014 | 44.05 | 45.53 | 43.90 | 44.63 | 382,598 | +1.11(+2.55%) |
Apr 17, 2014 | 42.54 | 43.52 | 43.52 | 43.52 | 638,400 | +3.24(+8.04%) |
Apr 16, 2014 | 40.25 | 40.28 | 39.63 | 40.28 | 136,979 | +0.43(+1.08%) |
Apr 15, 2014 | 39.67 | 40.00 | 38.84 | 39.85 | 190,418 | +0.45(+1.14%) |
Apr 14, 2014 | 39.96 | 39.97 | 39.03 | 39.40 | 133,895 | -0.07(-0.18%) |
Apr 11, 2014 | 39.57 | 40.29 | 39.00 | 39.47 | 216,491 | -0.45(-1.13%) |
Apr 10, 2014 | 41.20 | 41.27 | 39.77 | 39.92 | 139,330 | -1.28(-3.11%) |
Apr 09, 2014 | 40.79 | 41.21 | 40.19 | 41.20 | 160,242 | +0.55(+1.35%) |
Apr 08, 2014 | 40.15 | 40.99 | 40.14 | 40.65 | 135,183 | +0.63(+1.57%) |
Apr 07, 2014 | 40.14 | 40.38 | 39.62 | 40.02 | 165,927 | -0.16(-0.40%) |
Apr 04, 2014 | 41.22 | 41.58 | 39.92 | 40.18 | 146,331 | -0.97(-2.36%) |
Apr 03, 2014 | 41.18 | 41.27 | 40.74 | 41.15 | 105,607 | -0.01(-0.02%) |
Apr 02, 2014 | 40.94 | 41.20 | 40.69 | 41.16 | 93,257 | +0.28(+0.68%) |
Apr 01, 2014 | 40.10 | 40.93 | 40.10 | 40.88 | 143,371 | +0.81(+2.02%) |
Mar 31, 2014 | 39.48 | 40.30 | 39.32 | 40.07 | 159,951 | +0.76(+1.93%) |
Mar 28, 2014 | 39.14 | 39.95 | 38.80 | 39.31 | 118,394 | +0.20(+0.51%) |
Mar 27, 2014 | 39.26 | 39.73 | 38.90 | 39.11 | 119,555 | -0.22(-0.56%) |
Mar 26, 2014 | 40.54 | 40.91 | 39.31 | 39.33 | 140,489 | -1.01(-2.50%) |
Mar 25, 2014 | 40.63 | 41.10 | 40.26 | 40.34 | 140,271 | -0.12(-0.30%) |
Mar 24, 2014 | 40.67 | 41.14 | 40.03 | 40.46 | 142,161 | -0.22(-0.54%) |
Mar 21, 2014 | 41.20 | 41.48 | 40.65 | 40.68 | 271,743 | -0.49(-1.19%) |
Mar 20, 2014 | 41.19 | 41.98 | 40.91 | 41.17 | 146,676 | +0.03(+0.07%) |
Mar 19, 2014 | 41.35 | 41.80 | 40.91 | 41.14 | 115,368 | -0.25(-0.60%) |
Mar 18, 2014 | 41.20 | 41.60 | 41.06 | 41.39 | 176,320 | +0.23(+0.56%) |
Mar 17, 2014 | 41.31 | 41.41 | 41.10 | 41.16 | 134,352 | +0.18(+0.44%) |
Mar 14, 2014 | 40.72 | 41.41 | 40.72 | 40.98 | 106,147 | +0.11(+0.27%) |
Mar 13, 2014 | 41.60 | 41.69 | 40.42 | 40.87 | 98,127 | -0.67(-1.61%) |
Mar 12, 2014 | 41.10 | 41.87 | 40.68 | 41.54 | 86,959 | +0.15(+0.36%) |
Mar 11, 2014 | 42.65 | 42.70 | 41.23 | 41.39 | 130,689 | -1.12(-2.63%) |
Mar 10, 2014 | 42.37 | 42.87 | 42.12 | 42.51 | 94,990 | -0.11(-0.26%) |
Mar 07, 2014 | 42.88 | 42.88 | 42.26 | 42.62 | 102,660 | +0.08(+0.19%) |
Mar 06, 2014 | 42.65 | 42.85 | 42.40 | 42.54 | 122,191 | -0.05(-0.12%) |
Mar 05, 2014 | 42.67 | 42.87 | 42.34 | 42.59 | 117,139 | -0.25(-0.58%) |
Mar 04, 2014 | 41.66 | 43.30 | 41.55 | 42.84 | 291,831 | +1.81(+4.41%) |
Mar 03, 2014 | 40.79 | 41.25 | 40.15 | 41.03 | 122,923 | -0.12(-0.29%) |
Feb 28, 2014 | 41.22 | 41.94 | 40.92 | 41.15 | 171,984 | +0.00(+0.00%) |
Feb 27, 2014 | 40.80 | 41.28 | 40.61 | 41.15 | 97,127 | +0.11(+0.27%) |
Feb 26, 2014 | 40.57 | 41.63 | 40.35 | 41.04 | 122,318 | +0.42(+1.03%) |
Feb 25, 2014 | 41.04 | 41.43 | 40.41 | 40.62 | 205,263 | -0.47(-1.14%) |
Feb 24, 2014 | 41.35 | 41.37 | 40.63 | 41.09 | 183,633 | +0.67(+1.66%) |
Feb 21, 2014 | 40.74 | 40.74 | 39.82 | 40.42 | 227,885 | -0.06(-0.15%) |
Feb 20, 2014 | 40.36 | 40.69 | 40.27 | 40.48 | 140,189 | +0.18(+0.45%) |
Feb 19, 2014 | 40.15 | 40.64 | 40.09 | 40.30 | 128,746 | -0.01(-0.02%) |
Feb 18, 2014 | 39.89 | 40.57 | 39.43 | 40.31 | 145,236 | +0.59(+1.49%) |
Feb 14, 2014 | 39.42 | 39.72 | 39.72 | 39.72 | 125,900 | +0.23(+0.58%) |
Feb 13, 2014 | 38.69 | 39.50 | 38.47 | 39.49 | 65,000 | +0.48(+1.23%) |
Feb 12, 2014 | 39.13 | 39.47 | 38.87 | 39.01 | 135,279 | -0.04(-0.10%) |
Feb 11, 2014 | 38.58 | 39.29 | 38.23 | 39.05 | 118,445 | +0.54(+1.40%) |
Feb 10, 2014 | 38.69 | 39.19 | 38.11 | 38.51 | 146,964 | -0.25(-0.64%) |
Feb 07, 2014 | 38.52 | 38.99 | 38.13 | 38.76 | 133,357 | +0.34(+0.88%) |
Feb 06, 2014 | 37.81 | 38.81 | 36.81 | 38.42 | 124,684 | +0.63(+1.67%) |
Feb 05, 2014 | 37.92 | 39.19 | 37.19 | 37.79 | 123,598 | -0.32(-0.84%) |
Feb 04, 2014 | 38.11 | 38.35 | 37.48 | 38.11 | 153,419 | +0.23(+0.61%) |