Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.57 | 43.27 | 42.12 | 42.37 | 1,083,564 | -0.35(-0.82%) |
Apr 29, 2014 | 42.40 | 43.22 | 41.39 | 42.72 | 1,005,048 | +0.68(+1.62%) |
Apr 28, 2014 | 41.91 | 42.50 | 40.14 | 42.04 | 830,570 | +0.49(+1.18%) |
Apr 25, 2014 | 43.09 | 43.73 | 41.38 | 41.55 | 909,944 | -1.92(-4.42%) |
Apr 24, 2014 | 43.66 | 44.53 | 42.39 | 43.47 | 663,223 | +0.23(+0.53%) |
Apr 23, 2014 | 42.98 | 43.91 | 42.67 | 43.24 | 634,872 | +0.01(+0.02%) |
Apr 22, 2014 | 42.37 | 43.38 | 42.01 | 43.23 | 622,720 | +1.10(+2.61%) |
Apr 21, 2014 | 42.21 | 42.29 | 41.51 | 42.13 | 464,081 | -0.06(-0.14%) |
Apr 17, 2014 | 41.70 | 42.19 | 42.19 | 42.19 | 689,000 | +0.49(+1.18%) |
Apr 16, 2014 | 42.73 | 43.26 | 41.51 | 41.70 | 540,599 | -0.79(-1.86%) |
Apr 15, 2014 | 41.33 | 42.68 | 40.53 | 42.49 | 968,752 | +1.24(+3.01%) |
Apr 14, 2014 | 41.24 | 41.95 | 40.61 | 41.25 | 697,510 | +0.61(+1.50%) |
Apr 11, 2014 | 41.50 | 42.29 | 40.16 | 40.64 | 1,470,679 | -1.29(-3.08%) |
Apr 10, 2014 | 44.64 | 44.78 | 41.87 | 41.93 | 965,817 | -2.76(-6.18%) |
Apr 09, 2014 | 43.95 | 44.93 | 43.75 | 44.69 | 1,301,915 | +0.75(+1.71%) |
Apr 08, 2014 | 43.44 | 44.57 | 42.62 | 43.94 | 940,235 | +1.32(+3.10%) |
Apr 07, 2014 | 42.60 | 43.18 | 41.56 | 42.62 | 899,888 | +0.02(+0.05%) |
Apr 04, 2014 | 46.08 | 46.08 | 41.88 | 42.60 | 1,097,015 | -2.28(-5.08%) |
Apr 03, 2014 | 44.68 | 45.98 | 44.68 | 44.88 | 988,927 | -0.64(-1.41%) |
Apr 02, 2014 | 45.50 | 45.76 | 44.95 | 45.52 | 704,747 | +0.35(+0.77%) |
Apr 01, 2014 | 43.98 | 45.21 | 43.95 | 45.17 | 787,681 | +1.44(+3.29%) |
Mar 31, 2014 | 42.68 | 44.00 | 42.34 | 43.73 | 704,589 | +1.87(+4.47%) |
Mar 28, 2014 | 42.13 | 42.62 | 41.45 | 41.86 | 941,676 | -0.37(-0.88%) |
Mar 27, 2014 | 42.67 | 43.26 | 41.75 | 42.23 | 576,625 | -0.32(-0.75%) |
Mar 26, 2014 | 44.54 | 44.72 | 42.52 | 42.55 | 722,629 | -0.98(-2.25%) |
Mar 25, 2014 | 44.01 | 45.12 | 42.53 | 43.53 | 593,859 | -0.37(-0.84%) |
Mar 24, 2014 | 46.50 | 46.53 | 43.78 | 43.90 | 1,278,039 | -2.54(-5.47%) |
Mar 21, 2014 | 47.46 | 47.47 | 46.05 | 46.44 | 1,672,668 | +0.11(+0.24%) |
Mar 20, 2014 | 44.73 | 46.53 | 44.12 | 46.33 | 825,613 | +1.76(+3.95%) |
Mar 19, 2014 | 44.75 | 44.91 | 44.03 | 44.57 | 362,523 | -0.16(-0.36%) |
Mar 18, 2014 | 43.66 | 45.02 | 43.26 | 44.73 | 552,119 | +1.07(+2.45%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.82 | 43.66 | 682,086 | +0.68(+1.58%) |
Mar 14, 2014 | 43.29 | 44.04 | 42.94 | 42.98 | 647,814 | -0.56(-1.29%) |
Mar 13, 2014 | 44.12 | 44.50 | 43.08 | 43.54 | 580,152 | -0.29(-0.66%) |
Mar 12, 2014 | 43.45 | 43.99 | 43.14 | 43.83 | 719,673 | +0.11(+0.25%) |
Mar 11, 2014 | 45.01 | 45.48 | 43.48 | 43.72 | 980,460 | -1.38(-3.06%) |
Mar 10, 2014 | 44.80 | 45.63 | 44.31 | 45.10 | 897,233 | +0.27(+0.60%) |
Mar 07, 2014 | 44.76 | 44.84 | 43.94 | 44.83 | 741,430 | +0.35(+0.79%) |
Mar 06, 2014 | 44.21 | 44.74 | 43.95 | 44.48 | 588,254 | +0.14(+0.32%) |
Mar 05, 2014 | 44.85 | 45.27 | 43.95 | 44.34 | 692,418 | -0.28(-0.63%) |
Mar 04, 2014 | 43.06 | 44.91 | 42.59 | 44.62 | 1,219,562 | +2.11(+4.96%) |
Mar 03, 2014 | 41.83 | 42.61 | 41.33 | 42.51 | 648,473 | +0.38(+0.90%) |
Feb 28, 2014 | 42.49 | 43.48 | 41.94 | 42.13 | 908,656 | -0.25(-0.59%) |
Feb 27, 2014 | 42.76 | 42.91 | 41.53 | 42.38 | 858,831 | -0.39(-0.91%) |
Feb 26, 2014 | 42.46 | 43.63 | 42.15 | 42.77 | 1,100,530 | +0.76(+1.81%) |
Feb 25, 2014 | 40.52 | 42.35 | 40.20 | 42.01 | 1,094,252 | +1.53(+3.78%) |
Feb 24, 2014 | 39.97 | 41.08 | 39.97 | 40.48 | 350,679 | +0.23(+0.57%) |
Feb 21, 2014 | 41.12 | 41.13 | 40.22 | 40.25 | 394,317 | -0.68(-1.66%) |
Feb 20, 2014 | 40.26 | 41.08 | 39.92 | 40.93 | 699,432 | +0.59(+1.46%) |
Feb 19, 2014 | 39.01 | 40.83 | 38.72 | 40.34 | 981,660 | +1.08(+2.75%) |
Feb 18, 2014 | 39.99 | 39.99 | 38.45 | 39.26 | 431,972 | +0.40(+1.03%) |
Feb 14, 2014 | 38.75 | 38.86 | 38.86 | 38.86 | 491,000 | +0.10(+0.26%) |
Feb 13, 2014 | 37.97 | 39.17 | 37.59 | 38.76 | 670,933 | +0.37(+0.96%) |
Feb 12, 2014 | 38.31 | 38.60 | 38.04 | 38.39 | 361,161 | +0.20(+0.52%) |
Feb 11, 2014 | 38.48 | 38.69 | 37.88 | 38.19 | 367,776 | -0.11(-0.29%) |
Feb 10, 2014 | 37.82 | 38.40 | 37.53 | 38.30 | 706,113 | +0.47(+1.24%) |
Feb 07, 2014 | 37.25 | 37.86 | 37.01 | 37.83 | 510,743 | +0.82(+2.22%) |
Feb 06, 2014 | 36.29 | 37.04 | 36.29 | 37.01 | 536,402 | +0.80(+2.21%) |
Feb 05, 2014 | 35.78 | 36.58 | 35.12 | 36.21 | 673,026 | +0.21(+0.58%) |
Feb 04, 2014 | 36.20 | 36.55 | 35.88 | 36.00 | 514,162 | +0.03(+0.08%) |