Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.98 | 39.24 | 38.79 | 39.06 | 700,215 | -0.01(-0.02%) |
Apr 29, 2014 | 38.82 | 39.26 | 38.72 | 39.07 | 652,327 | +0.25(+0.65%) |
Apr 28, 2014 | 39.06 | 39.06 | 38.09 | 38.82 | 928,480 | -0.05(-0.12%) |
Apr 25, 2014 | 39.58 | 39.60 | 38.79 | 38.86 | 701,890 | -0.93(-2.33%) |
Apr 24, 2014 | 40.53 | 40.56 | 39.52 | 39.79 | 945,145 | -0.56(-1.39%) |
Apr 23, 2014 | 40.03 | 40.61 | 39.89 | 40.35 | 1,270,458 | +0.52(+1.32%) |
Apr 22, 2014 | 41.55 | 41.61 | 39.57 | 39.83 | 1,660,546 | -1.37(-3.32%) |
Apr 21, 2014 | 41.21 | 41.33 | 40.81 | 41.20 | 587,892 | +0.00(+0.00%) |
Apr 17, 2014 | 40.70 | 41.20 | 41.20 | 41.20 | 610,621 | +0.50(+1.22%) |
Apr 16, 2014 | 39.94 | 40.71 | 39.79 | 40.70 | 1,089,000 | +0.97(+2.43%) |
Apr 15, 2014 | 39.04 | 39.91 | 38.76 | 39.73 | 1,147,757 | +0.80(+2.05%) |
Apr 14, 2014 | 38.60 | 39.01 | 38.49 | 38.94 | 836,282 | +0.68(+1.79%) |
Apr 11, 2014 | 38.38 | 38.76 | 38.19 | 38.25 | 744,650 | -0.45(-1.16%) |
Apr 10, 2014 | 39.65 | 39.82 | 38.62 | 38.70 | 529,529 | -1.02(-2.57%) |
Apr 09, 2014 | 39.06 | 39.73 | 38.90 | 39.73 | 685,636 | +0.91(+2.34%) |
Apr 08, 2014 | 38.77 | 39.18 | 38.34 | 38.82 | 764,843 | -0.01(-0.02%) |
Apr 07, 2014 | 39.51 | 39.66 | 38.65 | 38.83 | 490,006 | -0.73(-1.85%) |
Apr 04, 2014 | 40.77 | 40.88 | 39.47 | 39.56 | 999,697 | -1.10(-2.70%) |
Apr 03, 2014 | 41.45 | 41.45 | 40.43 | 40.65 | 1,199,724 | -0.51(-1.23%) |
Apr 02, 2014 | 41.53 | 41.58 | 40.76 | 41.16 | 776,428 | -0.32(-0.77%) |
Apr 01, 2014 | 40.94 | 41.50 | 40.69 | 41.48 | 760,221 | +0.68(+1.68%) |
Mar 31, 2014 | 40.35 | 40.93 | 40.32 | 40.79 | 789,416 | +0.76(+1.90%) |
Mar 28, 2014 | 39.99 | 40.66 | 39.86 | 40.03 | 569,905 | +0.08(+0.21%) |
Mar 27, 2014 | 40.16 | 40.46 | 39.56 | 39.95 | 523,646 | -0.22(-0.54%) |
Mar 26, 2014 | 40.77 | 41.01 | 40.16 | 40.17 | 462,443 | -0.44(-1.08%) |
Mar 25, 2014 | 40.79 | 40.90 | 40.16 | 40.61 | 755,869 | +0.00(+0.00%) |
Mar 24, 2014 | 41.06 | 41.31 | 40.24 | 40.61 | 399,347 | -0.34(-0.82%) |
Mar 21, 2014 | 41.36 | 41.45 | 40.91 | 40.94 | 788,923 | -0.18(-0.43%) |
Mar 20, 2014 | 41.06 | 41.39 | 40.80 | 41.12 | 325,873 | +0.04(+0.09%) |
Mar 19, 2014 | 41.34 | 41.44 | 40.78 | 41.08 | 281,841 | -0.22(-0.54%) |
Mar 18, 2014 | 41.22 | 41.45 | 41.14 | 41.31 | 271,236 | +0.21(+0.50%) |
Mar 17, 2014 | 40.84 | 41.28 | 40.70 | 41.10 | 322,328 | +0.46(+1.13%) |
Mar 14, 2014 | 40.28 | 41.01 | 40.10 | 40.64 | 407,130 | +0.35(+0.86%) |
Mar 13, 2014 | 41.26 | 41.38 | 40.26 | 40.30 | 549,307 | -0.83(-2.03%) |
Mar 12, 2014 | 41.11 | 41.22 | 40.87 | 41.13 | 461,605 | -0.28(-0.68%) |
Mar 11, 2014 | 41.65 | 41.69 | 41.19 | 41.41 | 508,089 | -0.23(-0.56%) |
Mar 10, 2014 | 41.91 | 41.96 | 41.47 | 41.65 | 511,152 | -0.43(-1.02%) |
Mar 07, 2014 | 42.21 | 42.50 | 41.83 | 42.08 | 495,341 | -0.06(-0.13%) |
Mar 06, 2014 | 42.18 | 42.35 | 41.93 | 42.13 | 678,726 | -0.05(-0.11%) |
Mar 05, 2014 | 42.60 | 42.60 | 42.12 | 42.18 | 515,252 | -0.36(-0.84%) |
Mar 04, 2014 | 42.16 | 42.64 | 42.16 | 42.54 | 499,323 | +0.81(+1.93%) |
Mar 03, 2014 | 41.52 | 41.91 | 41.25 | 41.73 | 520,934 | -0.43(-1.02%) |
Feb 28, 2014 | 41.80 | 42.49 | 41.63 | 42.16 | 842,589 | +0.34(+0.81%) |
Feb 27, 2014 | 41.30 | 41.89 | 41.23 | 41.82 | 571,315 | +0.51(+1.22%) |
Feb 26, 2014 | 40.65 | 41.32 | 40.55 | 41.32 | 639,897 | +0.82(+2.04%) |
Feb 25, 2014 | 40.73 | 41.22 | 40.39 | 40.49 | 334,797 | -0.25(-0.62%) |
Feb 24, 2014 | 40.72 | 41.42 | 40.62 | 40.75 | 627,913 | +0.11(+0.28%) |
Feb 21, 2014 | 40.64 | 41.35 | 40.36 | 40.63 | 594,265 | +0.22(+0.53%) |
Feb 20, 2014 | 40.00 | 40.80 | 39.87 | 40.42 | 1,045,414 | +0.37(+0.94%) |
Feb 19, 2014 | 40.17 | 40.57 | 40.02 | 40.04 | 474,865 | -0.30(-0.74%) |
Feb 18, 2014 | 40.40 | 40.59 | 40.05 | 40.34 | 457,012 | +0.05(+0.12%) |
Feb 14, 2014 | 39.89 | 40.30 | 40.30 | 40.30 | 522,566 | +0.39(+0.99%) |
Feb 13, 2014 | 39.48 | 40.04 | 39.38 | 39.90 | 623,751 | +0.12(+0.31%) |
Feb 12, 2014 | 39.46 | 40.17 | 39.45 | 39.78 | 628,730 | +0.40(+1.02%) |
Feb 11, 2014 | 39.02 | 39.44 | 38.92 | 39.38 | 655,089 | +0.35(+0.89%) |
Feb 10, 2014 | 39.36 | 39.46 | 38.89 | 39.03 | 607,654 | -0.34(-0.86%) |
Feb 07, 2014 | 38.89 | 39.63 | 38.88 | 39.37 | 568,329 | +0.68(+1.77%) |
Feb 06, 2014 | 38.18 | 38.74 | 38.16 | 38.69 | 521,835 | +0.67(+1.77%) |
Feb 05, 2014 | 38.09 | 38.37 | 37.51 | 38.01 | 675,723 | -0.32(-0.83%) |
Feb 04, 2014 | 37.86 | 38.69 | 37.19 | 38.33 | 856,230 | +0.59(+1.56%) |