Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.74 | 39.35 | 38.68 | 39.25 | 3,072,606 | +0.35(+0.91%) |
Apr 29, 2014 | 39.08 | 39.32 | 38.77 | 38.89 | 1,070,521 | -0.31(-0.79%) |
Apr 28, 2014 | 39.10 | 40.01 | 39.07 | 39.20 | 1,772,001 | +0.14(+0.36%) |
Apr 25, 2014 | 39.46 | 39.46 | 38.79 | 39.06 | 1,607,013 | -0.55(-1.39%) |
Apr 24, 2014 | 39.46 | 39.94 | 39.20 | 39.61 | 1,318,526 | +0.27(+0.69%) |
Apr 23, 2014 | 39.78 | 39.93 | 39.18 | 39.34 | 1,083,262 | -0.36(-0.92%) |
Apr 22, 2014 | 39.44 | 40.06 | 39.14 | 39.71 | 2,227,007 | +0.43(+1.09%) |
Apr 21, 2014 | 39.30 | 39.62 | 39.00 | 39.28 | 657,504 | +0.06(+0.14%) |
Apr 17, 2014 | 39.12 | 39.22 | 39.22 | 39.22 | 1,184,606 | +0.07(+0.19%) |
Apr 16, 2014 | 39.46 | 39.53 | 38.66 | 39.15 | 2,050,798 | -0.11(-0.29%) |
Apr 15, 2014 | 39.54 | 40.03 | 38.44 | 39.26 | 3,128,805 | -0.32(-0.80%) |
Apr 14, 2014 | 39.32 | 39.76 | 39.11 | 39.58 | 1,265,875 | +0.42(+1.07%) |
Apr 11, 2014 | 39.84 | 39.91 | 38.91 | 39.16 | 1,932,810 | -0.82(-2.05%) |
Apr 10, 2014 | 40.16 | 40.63 | 39.63 | 39.98 | 1,296,782 | -0.18(-0.44%) |
Apr 09, 2014 | 40.27 | 40.53 | 39.82 | 40.15 | 1,711,275 | +0.03(+0.07%) |
Apr 08, 2014 | 39.73 | 40.60 | 39.60 | 40.13 | 2,026,295 | +0.54(+1.37%) |
Apr 07, 2014 | 40.55 | 40.69 | 39.55 | 39.59 | 1,722,098 | -1.16(-2.84%) |
Apr 04, 2014 | 41.47 | 41.91 | 40.20 | 40.74 | 2,317,859 | -0.32(-0.77%) |
Apr 03, 2014 | 41.69 | 41.88 | 40.38 | 41.06 | 3,232,758 | -0.58(-1.39%) |
Apr 02, 2014 | 41.15 | 42.04 | 41.13 | 41.64 | 1,156,042 | +0.48(+1.16%) |
Apr 01, 2014 | 40.60 | 41.17 | 40.02 | 41.16 | 3,052,753 | +0.61(+1.50%) |
Mar 31, 2014 | 41.03 | 41.27 | 40.39 | 40.56 | 2,047,007 | -0.45(-1.09%) |
Mar 28, 2014 | 40.77 | 41.02 | 40.42 | 41.00 | 2,007,056 | +0.48(+1.17%) |
Mar 27, 2014 | 40.60 | 41.13 | 40.18 | 40.53 | 2,451,016 | -0.17(-0.41%) |
Mar 26, 2014 | 41.83 | 41.83 | 40.68 | 40.70 | 1,099,571 | -1.01(-2.42%) |
Mar 25, 2014 | 41.55 | 42.00 | 41.47 | 41.70 | 1,018,511 | +0.26(+0.63%) |
Mar 24, 2014 | 42.19 | 42.30 | 41.25 | 41.44 | 1,017,415 | -0.48(-1.14%) |
Mar 21, 2014 | 43.05 | 43.42 | 41.82 | 41.92 | 2,512,525 | -1.09(-2.54%) |
Mar 20, 2014 | 43.33 | 43.65 | 42.96 | 43.01 | 966,267 | -0.38(-0.88%) |
Mar 19, 2014 | 43.65 | 44.30 | 43.20 | 43.39 | 2,001,600 | -0.06(-0.13%) |
Mar 18, 2014 | 43.16 | 44.30 | 43.15 | 43.45 | 1,015,596 | +0.29(+0.67%) |
Mar 17, 2014 | 43.42 | 43.96 | 42.95 | 43.16 | 587,116 | -0.01(-0.02%) |
Mar 14, 2014 | 43.14 | 43.60 | 42.50 | 43.17 | 1,384,025 | -0.01(-0.02%) |
Mar 13, 2014 | 43.98 | 44.54 | 42.98 | 43.18 | 1,575,513 | -0.60(-1.36%) |
Mar 12, 2014 | 43.96 | 44.10 | 43.39 | 43.78 | 1,300,192 | -0.47(-1.05%) |
Mar 11, 2014 | 44.43 | 45.06 | 43.95 | 44.24 | 598,029 | -0.10(-0.23%) |
Mar 10, 2014 | 44.27 | 44.38 | 43.95 | 44.35 | 686,139 | -0.02(-0.04%) |
Mar 07, 2014 | 45.05 | 45.17 | 44.04 | 44.36 | 1,656,103 | -0.58(-1.29%) |
Mar 06, 2014 | 44.80 | 45.10 | 44.39 | 44.94 | 1,476,840 | +0.35(+0.80%) |
Mar 05, 2014 | 45.29 | 45.34 | 44.38 | 44.59 | 1,242,859 | -0.35(-0.77%) |
Mar 04, 2014 | 44.55 | 45.52 | 44.11 | 44.93 | 2,139,419 | +0.74(+1.67%) |
Mar 03, 2014 | 43.95 | 44.47 | 43.53 | 44.20 | 1,928,493 | -0.10(-0.23%) |
Feb 28, 2014 | 44.36 | 44.82 | 44.11 | 44.30 | 2,174,176 | -0.03(-0.06%) |
Feb 27, 2014 | 43.64 | 45.36 | 43.62 | 44.33 | 4,849,043 | +0.78(+1.80%) |
Feb 26, 2014 | 42.22 | 43.91 | 42.21 | 43.54 | 4,033,219 | +1.33(+3.16%) |
Feb 25, 2014 | 42.60 | 44.71 | 41.14 | 42.21 | 5,572,686 | -0.49(-1.16%) |
Feb 24, 2014 | 43.34 | 43.97 | 42.58 | 42.70 | 2,622,924 | -0.44(-1.02%) |
Feb 21, 2014 | 42.39 | 43.37 | 42.21 | 43.14 | 2,136,997 | +0.77(+1.81%) |
Feb 20, 2014 | 43.31 | 43.51 | 42.16 | 42.38 | 1,255,562 | -0.74(-1.71%) |
Feb 19, 2014 | 43.33 | 43.56 | 42.86 | 43.11 | 1,132,094 | -0.52(-1.20%) |
Feb 18, 2014 | 43.92 | 44.22 | 43.36 | 43.64 | 1,272,509 | -0.10(-0.23%) |
Feb 14, 2014 | 43.14 | 43.74 | 43.74 | 43.74 | 515,111 | +0.46(+1.06%) |
Feb 13, 2014 | 43.00 | 43.44 | 42.72 | 43.28 | 950,208 | -0.13(-0.30%) |
Feb 12, 2014 | 42.36 | 43.51 | 42.27 | 43.41 | 1,522,091 | +1.16(+2.74%) |
Feb 11, 2014 | 42.77 | 42.88 | 41.98 | 42.25 | 1,932,980 | -0.56(-1.31%) |
Feb 10, 2014 | 43.37 | 43.73 | 42.68 | 42.81 | 1,152,616 | -0.85(-1.95%) |
Feb 07, 2014 | 43.13 | 43.76 | 42.94 | 43.66 | 784,346 | +0.67(+1.56%) |
Feb 06, 2014 | 42.49 | 43.34 | 41.98 | 42.99 | 1,408,958 | +0.64(+1.52%) |
Feb 05, 2014 | 42.60 | 43.07 | 42.08 | 42.35 | 1,029,325 | -0.37(-0.87%) |
Feb 04, 2014 | 42.55 | 43.02 | 42.09 | 42.72 | 1,162,689 | +0.54(+1.28%) |