Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.71 | 40.86 | 40.35 | 40.80 | 1,566,371 | +0.06(+0.15%) |
Apr 29, 2014 | 40.85 | 40.98 | 40.57 | 40.74 | 1,185,265 | -0.06(-0.14%) |
Apr 28, 2014 | 40.29 | 40.98 | 40.11 | 40.80 | 2,315,332 | +0.71(+1.77%) |
Apr 25, 2014 | 40.23 | 40.46 | 40.08 | 40.09 | 1,087,467 | -0.17(-0.42%) |
Apr 24, 2014 | 40.38 | 40.58 | 40.11 | 40.26 | 1,217,122 | -0.07(-0.16%) |
Apr 23, 2014 | 40.60 | 40.72 | 40.06 | 40.33 | 2,636,967 | -0.19(-0.47%) |
Apr 22, 2014 | 40.81 | 41.01 | 40.49 | 40.52 | 1,303,682 | -0.26(-0.65%) |
Apr 21, 2014 | 41.08 | 41.70 | 39.76 | 40.78 | 2,134,226 | +0.77(+1.92%) |
Apr 17, 2014 | 39.50 | 40.01 | 40.01 | 40.01 | 2,729,534 | +0.56(+1.41%) |
Apr 16, 2014 | 39.32 | 39.58 | 39.27 | 39.45 | 1,130,248 | +0.27(+0.69%) |
Apr 15, 2014 | 39.16 | 39.61 | 38.76 | 39.18 | 1,785,070 | -0.12(-0.32%) |
Apr 14, 2014 | 39.45 | 40.42 | 39.06 | 39.31 | 1,444,313 | +0.01(+0.04%) |
Apr 11, 2014 | 39.65 | 39.79 | 39.26 | 39.29 | 1,417,857 | -0.49(-1.23%) |
Apr 10, 2014 | 40.31 | 40.42 | 39.73 | 39.78 | 1,537,569 | -0.58(-1.43%) |
Apr 09, 2014 | 40.09 | 40.49 | 40.05 | 40.36 | 1,155,075 | +0.39(+0.97%) |
Apr 08, 2014 | 39.94 | 40.36 | 39.94 | 39.97 | 1,713,205 | +0.03(+0.07%) |
Apr 07, 2014 | 40.26 | 40.28 | 39.79 | 39.94 | 1,595,501 | -0.34(-0.85%) |
Apr 04, 2014 | 40.52 | 40.91 | 40.09 | 40.29 | 1,763,475 | -0.57(-1.40%) |
Apr 03, 2014 | 41.18 | 41.33 | 40.74 | 40.86 | 1,215,161 | -0.38(-0.92%) |
Apr 02, 2014 | 41.29 | 41.56 | 41.11 | 41.24 | 1,640,210 | -0.07(-0.18%) |
Apr 01, 2014 | 40.94 | 41.37 | 40.93 | 41.31 | 1,657,650 | +0.56(+1.38%) |
Mar 31, 2014 | 40.56 | 40.85 | 40.47 | 40.75 | 1,027,599 | +0.32(+0.80%) |
Mar 28, 2014 | 40.18 | 40.79 | 40.14 | 40.43 | 1,199,948 | +0.49(+1.23%) |
Mar 27, 2014 | 40.02 | 40.03 | 39.58 | 39.94 | 1,245,829 | +0.03(+0.07%) |
Mar 26, 2014 | 40.17 | 40.56 | 39.85 | 39.91 | 1,337,056 | -0.09(-0.22%) |
Mar 25, 2014 | 40.41 | 40.46 | 39.82 | 40.00 | 1,800,236 | -0.26(-0.66%) |
Mar 24, 2014 | 40.38 | 40.52 | 40.08 | 40.26 | 1,542,459 | -0.18(-0.45%) |
Mar 21, 2014 | 40.56 | 40.67 | 40.05 | 40.44 | 3,522,293 | +0.20(+0.49%) |
Mar 20, 2014 | 39.96 | 40.35 | 39.91 | 40.24 | 1,101,785 | +0.14(+0.35%) |
Mar 19, 2014 | 40.45 | 40.57 | 39.82 | 40.11 | 1,192,164 | -0.23(-0.58%) |
Mar 18, 2014 | 40.24 | 40.65 | 40.15 | 40.34 | 1,152,673 | +0.07(+0.18%) |
Mar 17, 2014 | 40.18 | 40.66 | 40.16 | 40.27 | 1,604,722 | +0.22(+0.55%) |
Mar 14, 2014 | 40.02 | 40.40 | 39.93 | 40.05 | 1,359,624 | +0.01(+0.04%) |
Mar 13, 2014 | 40.16 | 40.44 | 39.77 | 40.03 | 1,988,514 | +0.04(+0.11%) |
Mar 12, 2014 | 39.68 | 40.06 | 39.45 | 39.99 | 1,751,821 | +0.06(+0.15%) |
Mar 11, 2014 | 40.05 | 40.13 | 39.86 | 39.93 | 1,674,343 | -0.25(-0.62%) |
Mar 10, 2014 | 40.15 | 40.22 | 39.92 | 40.18 | 861,589 | +0.05(+0.13%) |
Mar 07, 2014 | 40.53 | 40.74 | 40.10 | 40.13 | 1,320,769 | -0.23(-0.56%) |
Mar 06, 2014 | 40.28 | 40.53 | 40.16 | 40.35 | 1,182,441 | +0.18(+0.46%) |
Mar 05, 2014 | 40.16 | 40.28 | 39.91 | 40.17 | 1,453,279 | -0.10(-0.24%) |
Mar 04, 2014 | 40.33 | 40.72 | 40.14 | 40.27 | 1,701,232 | +0.23(+0.57%) |
Mar 03, 2014 | 40.18 | 40.35 | 39.90 | 40.04 | 1,050,203 | -0.37(-0.92%) |
Feb 28, 2014 | 40.14 | 40.72 | 39.91 | 40.41 | 1,866,573 | +0.10(+0.24%) |
Feb 27, 2014 | 40.27 | 40.43 | 40.10 | 40.32 | 1,750,321 | -0.01(-0.02%) |
Feb 26, 2014 | 39.93 | 40.48 | 39.85 | 40.33 | 1,716,222 | +0.26(+0.66%) |
Feb 25, 2014 | 39.97 | 40.19 | 39.86 | 40.06 | 1,343,931 | +0.15(+0.37%) |
Feb 24, 2014 | 39.87 | 40.31 | 39.78 | 39.91 | 2,795,041 | +0.13(+0.33%) |
Feb 21, 2014 | 39.78 | 40.02 | 39.71 | 39.78 | 1,716,916 | +0.02(+0.06%) |
Feb 20, 2014 | 39.59 | 39.90 | 39.42 | 39.76 | 2,247,249 | +0.29(+0.74%) |
Feb 19, 2014 | 38.61 | 39.48 | 38.46 | 39.47 | 3,087,089 | +0.67(+1.72%) |
Feb 18, 2014 | 38.69 | 38.82 | 38.33 | 38.80 | 2,588,004 | +0.10(+0.27%) |
Feb 14, 2014 | 38.79 | 38.70 | 38.70 | 38.70 | 1,148,020 | -0.07(-0.19%) |
Feb 13, 2014 | 38.00 | 38.85 | 37.84 | 38.77 | 1,567,939 | +0.71(+1.87%) |
Feb 12, 2014 | 38.15 | 38.35 | 38.00 | 38.06 | 3,090,645 | -0.31(-0.80%) |
Feb 11, 2014 | 38.43 | 38.52 | 37.91 | 38.37 | 2,531,751 | +0.01(+0.02%) |
Feb 10, 2014 | 37.32 | 39.33 | 36.70 | 38.36 | 8,456,259 | +1.66(+4.53%) |
Feb 07, 2014 | 36.57 | 36.85 | 36.21 | 36.70 | 2,423,191 | +0.32(+0.87%) |
Feb 06, 2014 | 35.93 | 36.59 | 35.89 | 36.38 | 2,860,764 | +0.66(+1.85%) |
Feb 05, 2014 | 35.53 | 35.99 | 35.37 | 35.72 | 2,341,792 | +0.06(+0.16%) |
Feb 04, 2014 | 35.39 | 36.02 | 35.17 | 35.67 | 2,240,901 | +0.44(+1.25%) |