Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.40 | 40.18 | 38.40 | 40.04 | 713,967 | +1.75(+4.56%) |
Apr 29, 2014 | 38.59 | 39.32 | 38.30 | 38.30 | 264,146 | +0.04(+0.10%) |
Apr 28, 2014 | 38.93 | 39.14 | 37.87 | 38.26 | 222,897 | -0.61(-1.56%) |
Apr 25, 2014 | 39.49 | 39.69 | 38.75 | 38.87 | 170,436 | -0.81(-2.04%) |
Apr 24, 2014 | 39.77 | 39.91 | 39.20 | 39.68 | 154,456 | +0.11(+0.28%) |
Apr 23, 2014 | 39.24 | 39.68 | 39.06 | 39.57 | 174,902 | +0.15(+0.37%) |
Apr 22, 2014 | 39.37 | 39.70 | 39.19 | 39.42 | 113,847 | +0.02(+0.05%) |
Apr 21, 2014 | 39.24 | 39.69 | 39.13 | 39.40 | 113,966 | +0.22(+0.56%) |
Apr 17, 2014 | 38.48 | 39.18 | 39.18 | 39.18 | 146,561 | +0.64(+1.67%) |
Apr 16, 2014 | 38.70 | 38.78 | 38.25 | 38.54 | 204,425 | +0.15(+0.38%) |
Apr 15, 2014 | 38.33 | 38.78 | 38.03 | 38.39 | 255,951 | +0.18(+0.48%) |
Apr 14, 2014 | 39.01 | 39.34 | 37.99 | 38.21 | 206,000 | -0.27(-0.69%) |
Apr 11, 2014 | 38.67 | 39.23 | 38.17 | 38.47 | 220,154 | -0.59(-1.51%) |
Apr 10, 2014 | 40.48 | 40.76 | 39.01 | 39.06 | 178,842 | -1.56(-3.85%) |
Apr 09, 2014 | 40.38 | 40.70 | 40.11 | 40.62 | 159,225 | +0.50(+1.24%) |
Apr 08, 2014 | 39.46 | 40.25 | 39.29 | 40.13 | 260,326 | +0.79(+2.01%) |
Apr 07, 2014 | 38.99 | 39.58 | 38.86 | 39.34 | 360,979 | +0.28(+0.71%) |
Apr 04, 2014 | 41.27 | 41.73 | 39.03 | 39.06 | 347,968 | -1.86(-4.54%) |
Apr 03, 2014 | 41.40 | 41.55 | 40.62 | 40.92 | 112,785 | -0.53(-1.29%) |
Apr 02, 2014 | 41.54 | 41.79 | 41.05 | 41.45 | 152,883 | -0.01(-0.02%) |
Apr 01, 2014 | 41.01 | 41.54 | 40.89 | 41.46 | 202,074 | +0.61(+1.48%) |
Mar 31, 2014 | 40.03 | 40.94 | 39.92 | 40.85 | 304,717 | +1.22(+3.08%) |
Mar 28, 2014 | 40.02 | 40.49 | 39.49 | 39.63 | 202,854 | -0.39(-0.96%) |
Mar 27, 2014 | 40.64 | 41.11 | 39.92 | 40.02 | 207,222 | -0.58(-1.43%) |
Mar 26, 2014 | 41.93 | 41.96 | 40.55 | 40.60 | 190,900 | -0.99(-2.39%) |
Mar 25, 2014 | 41.63 | 41.85 | 41.10 | 41.59 | 167,598 | +0.18(+0.44%) |
Mar 24, 2014 | 42.14 | 42.19 | 41.06 | 41.40 | 192,864 | -0.62(-1.49%) |
Mar 21, 2014 | 42.53 | 42.95 | 41.97 | 42.03 | 382,974 | -0.30(-0.72%) |
Mar 20, 2014 | 41.62 | 42.37 | 41.55 | 42.33 | 136,462 | +0.58(+1.39%) |
Mar 19, 2014 | 42.14 | 42.18 | 41.53 | 41.75 | 140,424 | -0.33(-0.79%) |
Mar 18, 2014 | 41.61 | 42.17 | 41.46 | 42.08 | 200,753 | +0.48(+1.15%) |
Mar 17, 2014 | 41.28 | 41.74 | 41.12 | 41.61 | 175,395 | +0.57(+1.39%) |
Mar 14, 2014 | 40.62 | 41.19 | 40.62 | 41.04 | 146,629 | +0.39(+0.95%) |
Mar 13, 2014 | 41.69 | 41.69 | 40.44 | 40.65 | 211,958 | -0.85(-2.06%) |
Mar 12, 2014 | 41.02 | 41.63 | 40.85 | 41.51 | 231,508 | +0.36(+0.87%) |
Mar 11, 2014 | 42.08 | 42.08 | 41.06 | 41.15 | 153,197 | -0.83(-1.97%) |
Mar 10, 2014 | 42.32 | 42.37 | 41.66 | 41.97 | 156,898 | -0.39(-0.91%) |
Mar 07, 2014 | 42.54 | 42.74 | 42.13 | 42.36 | 132,180 | -0.12(-0.28%) |
Mar 06, 2014 | 42.60 | 42.68 | 42.11 | 42.48 | 137,453 | -0.20(-0.47%) |
Mar 05, 2014 | 42.70 | 42.84 | 42.44 | 42.68 | 208,885 | +0.05(+0.11%) |
Mar 04, 2014 | 41.32 | 42.84 | 41.31 | 42.64 | 359,708 | +1.83(+4.48%) |
Mar 03, 2014 | 40.44 | 41.10 | 40.14 | 40.81 | 196,744 | +0.02(+0.05%) |
Feb 28, 2014 | 41.01 | 41.41 | 40.69 | 40.79 | 164,902 | -0.17(-0.43%) |
Feb 27, 2014 | 40.64 | 40.99 | 40.43 | 40.96 | 137,196 | +0.19(+0.47%) |
Feb 26, 2014 | 40.13 | 40.92 | 39.92 | 40.77 | 193,653 | +0.74(+1.84%) |
Feb 25, 2014 | 39.98 | 40.44 | 39.69 | 40.03 | 120,481 | -0.02(-0.05%) |
Feb 24, 2014 | 40.07 | 40.25 | 39.88 | 40.05 | 208,311 | -0.08(-0.21%) |
Feb 21, 2014 | 39.99 | 40.48 | 39.56 | 40.14 | 348,462 | +0.37(+0.92%) |
Feb 20, 2014 | 39.31 | 39.80 | 39.25 | 39.77 | 173,014 | +0.52(+1.33%) |
Feb 19, 2014 | 38.97 | 39.72 | 38.97 | 39.24 | 158,431 | +0.09(+0.23%) |
Feb 18, 2014 | 38.75 | 39.43 | 38.75 | 39.15 | 339,388 | +0.13(+0.33%) |
Feb 14, 2014 | 39.18 | 39.02 | 39.02 | 39.02 | 283,888 | -0.15(-0.37%) |
Feb 13, 2014 | 38.75 | 39.20 | 38.71 | 39.17 | 158,229 | +0.07(+0.19%) |
Feb 12, 2014 | 38.83 | 39.23 | 38.83 | 39.10 | 184,084 | +0.27(+0.68%) |
Feb 11, 2014 | 38.47 | 38.95 | 38.39 | 38.83 | 147,542 | +0.29(+0.76%) |
Feb 10, 2014 | 38.55 | 38.70 | 38.39 | 38.54 | 146,832 | -0.09(-0.24%) |
Feb 07, 2014 | 38.64 | 38.94 | 38.41 | 38.63 | 214,133 | +0.09(+0.24%) |
Feb 06, 2014 | 38.46 | 38.80 | 38.26 | 38.54 | 203,483 | +0.16(+0.41%) |
Feb 05, 2014 | 38.13 | 38.62 | 37.72 | 38.38 | 209,694 | +0.03(+0.07%) |
Feb 04, 2014 | 37.99 | 38.52 | 37.74 | 38.35 | 301,915 | +0.39(+1.01%) |