Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.80 | 42.04 | 41.58 | 42.04 | 606,102 | +0.21(+0.51%) |
Apr 29, 2014 | 41.67 | 41.88 | 41.57 | 41.83 | 448,926 | +0.32(+0.77%) |
Apr 28, 2014 | 41.62 | 41.73 | 41.16 | 41.51 | 388,728 | +0.06(+0.15%) |
Apr 25, 2014 | 41.86 | 41.86 | 41.43 | 41.45 | 329,287 | -0.44(-1.06%) |
Apr 24, 2014 | 41.52 | 41.89 | 41.25 | 41.89 | 392,653 | +0.49(+1.19%) |
Apr 23, 2014 | 41.64 | 41.79 | 41.26 | 41.40 | 615,017 | -0.27(-0.64%) |
Apr 22, 2014 | 41.80 | 41.91 | 41.45 | 41.67 | 490,456 | +0.03(+0.07%) |
Apr 21, 2014 | 41.45 | 41.89 | 41.29 | 41.64 | 494,054 | +0.19(+0.46%) |
Apr 17, 2014 | 41.56 | 41.45 | 41.45 | 41.45 | 325,197 | -0.25(-0.61%) |
Apr 16, 2014 | 41.11 | 41.74 | 41.06 | 41.70 | 582,206 | +0.69(+1.69%) |
Apr 15, 2014 | 40.83 | 41.07 | 40.59 | 41.01 | 698,554 | +0.29(+0.71%) |
Apr 14, 2014 | 40.92 | 40.96 | 40.43 | 40.72 | 531,661 | +0.04(+0.10%) |
Apr 11, 2014 | 40.96 | 41.24 | 40.66 | 40.68 | 538,962 | -0.40(-0.96%) |
Apr 10, 2014 | 41.36 | 41.71 | 40.94 | 41.07 | 601,417 | -0.35(-0.84%) |
Apr 09, 2014 | 41.71 | 41.71 | 41.21 | 41.42 | 486,010 | -0.08(-0.19%) |
Apr 08, 2014 | 41.32 | 41.57 | 41.08 | 41.50 | 1,112,191 | +0.08(+0.19%) |
Apr 07, 2014 | 41.55 | 41.93 | 41.36 | 41.42 | 708,265 | -0.14(-0.34%) |
Apr 04, 2014 | 41.67 | 41.75 | 41.36 | 41.56 | 513,838 | +0.06(+0.14%) |
Apr 03, 2014 | 41.47 | 41.63 | 41.20 | 41.50 | 811,694 | +0.06(+0.14%) |
Apr 02, 2014 | 41.47 | 41.72 | 41.33 | 41.45 | 760,171 | -0.16(-0.39%) |
Apr 01, 2014 | 41.37 | 41.64 | 41.17 | 41.61 | 1,058,419 | +0.27(+0.65%) |
Mar 31, 2014 | 41.18 | 41.74 | 40.77 | 41.34 | 853,855 | +0.37(+0.91%) |
Mar 28, 2014 | 41.28 | 41.54 | 40.90 | 40.97 | 969,788 | -0.19(-0.46%) |
Mar 27, 2014 | 40.83 | 41.16 | 40.65 | 41.16 | 925,328 | +0.32(+0.78%) |
Mar 26, 2014 | 41.22 | 41.22 | 40.69 | 40.84 | 775,362 | -0.18(-0.44%) |
Mar 25, 2014 | 40.85 | 41.24 | 40.79 | 41.02 | 611,860 | +0.40(+0.98%) |
Mar 24, 2014 | 41.57 | 41.62 | 40.32 | 40.62 | 1,365,399 | -0.66(-1.60%) |
Mar 21, 2014 | 40.98 | 41.49 | 40.98 | 41.28 | 1,164,553 | +0.36(+0.87%) |
Mar 20, 2014 | 40.98 | 41.03 | 40.34 | 40.92 | 1,216,085 | -0.01(-0.03%) |
Mar 19, 2014 | 41.38 | 41.76 | 40.68 | 40.94 | 1,555,202 | -0.60(-1.44%) |
Mar 18, 2014 | 41.06 | 41.54 | 40.81 | 41.53 | 939,330 | +0.41(+1.01%) |
Mar 17, 2014 | 41.00 | 41.20 | 40.88 | 41.12 | 1,134,115 | +0.37(+0.91%) |
Mar 14, 2014 | 40.55 | 41.11 | 40.55 | 40.75 | 625,128 | +0.16(+0.40%) |
Mar 13, 2014 | 40.55 | 40.60 | 40.13 | 40.59 | 546,759 | +0.00(+0.00%) |
Mar 12, 2014 | 40.34 | 40.64 | 40.32 | 40.59 | 908,433 | +0.10(+0.24%) |
Mar 11, 2014 | 40.20 | 40.57 | 40.20 | 40.49 | 1,117,024 | +0.15(+0.38%) |
Mar 10, 2014 | 40.51 | 40.60 | 40.06 | 40.34 | 893,268 | -0.13(-0.33%) |
Mar 07, 2014 | 40.38 | 40.69 | 40.35 | 40.47 | 1,805,405 | -0.25(-0.60%) |
Mar 06, 2014 | 40.45 | 40.75 | 39.95 | 40.71 | 950,079 | +0.33(+0.82%) |
Mar 05, 2014 | 40.46 | 40.59 | 40.04 | 40.38 | 456,030 | -0.06(-0.14%) |
Mar 04, 2014 | 40.29 | 40.70 | 40.26 | 40.44 | 884,831 | +0.36(+0.89%) |
Mar 03, 2014 | 40.10 | 40.39 | 39.91 | 40.08 | 643,248 | -0.27(-0.66%) |
Feb 28, 2014 | 39.80 | 40.51 | 39.76 | 40.35 | 756,860 | +0.48(+1.20%) |
Feb 27, 2014 | 40.10 | 40.32 | 39.63 | 39.87 | 762,592 | -0.18(-0.46%) |
Feb 26, 2014 | 40.17 | 40.35 | 39.92 | 40.05 | 702,963 | -0.06(-0.16%) |
Feb 25, 2014 | 39.89 | 40.41 | 39.87 | 40.12 | 882,709 | +0.18(+0.44%) |
Feb 24, 2014 | 40.43 | 40.55 | 39.94 | 39.94 | 800,539 | -0.21(-0.52%) |
Feb 21, 2014 | 40.38 | 40.50 | 40.06 | 40.15 | 1,882,668 | -0.17(-0.42%) |
Feb 20, 2014 | 40.56 | 40.82 | 40.21 | 40.32 | 1,095,841 | -0.19(-0.47%) |
Feb 19, 2014 | 40.08 | 40.76 | 39.88 | 40.51 | 917,338 | +0.41(+1.03%) |
Feb 18, 2014 | 39.84 | 40.18 | 39.58 | 40.10 | 748,828 | +0.34(+0.86%) |
Feb 14, 2014 | 39.56 | 39.75 | 39.75 | 39.75 | 943,144 | +0.10(+0.25%) |
Feb 13, 2014 | 39.63 | 39.88 | 39.54 | 39.65 | 898,239 | -0.25(-0.62%) |
Feb 12, 2014 | 39.70 | 39.91 | 39.52 | 39.90 | 1,157,836 | +0.16(+0.41%) |
Feb 11, 2014 | 39.32 | 39.81 | 39.12 | 39.74 | 1,425,718 | +0.34(+0.87%) |
Feb 10, 2014 | 38.60 | 39.42 | 38.22 | 39.40 | 1,280,928 | +0.89(+2.31%) |
Feb 07, 2014 | 38.17 | 38.72 | 38.12 | 38.50 | 1,137,080 | +0.40(+1.05%) |
Feb 06, 2014 | 37.48 | 38.11 | 37.43 | 38.10 | 674,631 | +0.63(+1.68%) |
Feb 05, 2014 | 37.22 | 37.48 | 37.14 | 37.47 | 952,480 | +0.15(+0.39%) |
Feb 04, 2014 | 36.20 | 38.03 | 36.17 | 37.33 | 1,601,598 | +1.00(+2.76%) |