Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.26 | 39.96 | 39.18 | 39.82 | 4,178,573 | +0.46(+1.17%) |
Apr 29, 2014 | 39.69 | 39.75 | 39.20 | 39.36 | 3,090,861 | -0.15(-0.38%) |
Apr 28, 2014 | 40.30 | 40.31 | 39.30 | 39.51 | 3,305,324 | -0.49(-1.23%) |
Apr 25, 2014 | 39.92 | 40.22 | 39.65 | 40.00 | 4,790,180 | +0.00(+0.00%) |
Apr 24, 2014 | 40.36 | 40.36 | 39.88 | 40.00 | 2,099,506 | +0.01(+0.03%) |
Apr 23, 2014 | 40.19 | 40.28 | 39.80 | 39.99 | 1,979,465 | -0.24(-0.60%) |
Apr 22, 2014 | 39.81 | 40.40 | 39.53 | 40.23 | 4,428,081 | +0.63(+1.59%) |
Apr 21, 2014 | 39.29 | 39.60 | 39.26 | 39.60 | 2,517,123 | +0.20(+0.51%) |
Apr 17, 2014 | 39.18 | 39.40 | 39.40 | 39.40 | 3,621,400 | +0.30(+0.77%) |
Apr 16, 2014 | 39.43 | 39.45 | 38.73 | 39.10 | 4,504,537 | +0.02(+0.05%) |
Apr 15, 2014 | 39.21 | 39.33 | 38.34 | 39.08 | 4,423,874 | -0.13(-0.33%) |
Apr 14, 2014 | 38.81 | 39.38 | 38.50 | 39.21 | 3,603,132 | +0.65(+1.69%) |
Apr 11, 2014 | 39.00 | 39.44 | 38.41 | 38.56 | 3,723,081 | -1.08(-2.72%) |
Apr 10, 2014 | 40.80 | 40.96 | 39.60 | 39.64 | 5,211,537 | -0.83(-2.05%) |
Apr 09, 2014 | 39.57 | 40.56 | 39.32 | 40.47 | 4,211,476 | +1.17(+2.98%) |
Apr 08, 2014 | 38.57 | 39.43 | 38.16 | 39.30 | 4,642,951 | +0.81(+2.10%) |
Apr 07, 2014 | 40.37 | 40.69 | 37.98 | 38.49 | 7,871,314 | -2.00(-4.94%) |
Apr 04, 2014 | 41.93 | 41.99 | 40.41 | 40.49 | 4,687,964 | -1.11(-2.67%) |
Apr 03, 2014 | 40.80 | 41.87 | 40.80 | 41.60 | 5,221,730 | +0.20(+0.48%) |
Apr 02, 2014 | 41.36 | 41.78 | 41.31 | 41.40 | 2,335,078 | -0.05(-0.12%) |
Apr 01, 2014 | 41.71 | 41.92 | 41.36 | 41.45 | 4,476,815 | -0.15(-0.36%) |
Mar 31, 2014 | 41.69 | 41.72 | 41.24 | 41.60 | 3,890,233 | +0.31(+0.75%) |
Mar 28, 2014 | 40.43 | 41.74 | 40.43 | 41.29 | 4,167,861 | +0.93(+2.30%) |
Mar 27, 2014 | 40.57 | 40.65 | 40.01 | 40.36 | 3,968,689 | -0.20(-0.49%) |
Mar 26, 2014 | 41.14 | 41.32 | 40.56 | 40.56 | 2,436,801 | -0.50(-1.22%) |
Mar 25, 2014 | 41.53 | 41.68 | 40.84 | 41.06 | 2,507,895 | -0.30(-0.73%) |
Mar 24, 2014 | 42.27 | 42.28 | 41.23 | 41.36 | 3,205,332 | -0.72(-1.71%) |
Mar 21, 2014 | 41.90 | 42.20 | 41.67 | 42.08 | 7,517,315 | +0.24(+0.57%) |
Mar 20, 2014 | 41.50 | 41.99 | 41.27 | 41.84 | 4,379,726 | -0.16(-0.38%) |
Mar 19, 2014 | 42.42 | 42.70 | 41.87 | 42.00 | 5,234,180 | -0.42(-0.99%) |
Mar 18, 2014 | 42.70 | 42.94 | 42.38 | 42.42 | 2,768,253 | -0.34(-0.80%) |
Mar 17, 2014 | 43.56 | 43.66 | 42.70 | 42.76 | 3,000,761 | -0.50(-1.16%) |
Mar 14, 2014 | 43.24 | 43.67 | 42.84 | 43.26 | 2,675,721 | -0.18(-0.41%) |
Mar 13, 2014 | 44.35 | 44.38 | 43.39 | 43.44 | 5,539,205 | -0.87(-1.96%) |
Mar 12, 2014 | 43.75 | 44.42 | 43.21 | 44.31 | 6,767,930 | +0.27(+0.61%) |
Mar 11, 2014 | 42.55 | 44.37 | 42.55 | 44.04 | 7,206,309 | +0.64(+1.47%) |
Mar 10, 2014 | 43.59 | 43.74 | 43.25 | 43.40 | 2,000,993 | -0.15(-0.34%) |
Mar 07, 2014 | 44.31 | 44.31 | 43.40 | 43.55 | 2,237,231 | -0.61(-1.38%) |
Mar 06, 2014 | 43.29 | 44.30 | 43.29 | 44.16 | 4,544,711 | +0.88(+2.03%) |
Mar 05, 2014 | 43.30 | 43.32 | 42.63 | 43.28 | 3,082,638 | -0.04(-0.09%) |
Mar 04, 2014 | 44.15 | 44.15 | 42.85 | 43.32 | 5,666,270 | -0.07(-0.17%) |
Mar 03, 2014 | 43.63 | 43.83 | 43.20 | 43.39 | 10,249,787 | -0.83(-1.88%) |
Feb 28, 2014 | 43.85 | 44.62 | 43.44 | 44.23 | 6,156,146 | +0.61(+1.41%) |
Feb 27, 2014 | 43.24 | 43.74 | 43.02 | 43.61 | 2,697,806 | +0.21(+0.49%) |
Feb 26, 2014 | 43.80 | 43.94 | 43.05 | 43.40 | 6,018,886 | -0.20(-0.47%) |
Feb 25, 2014 | 44.43 | 44.60 | 43.53 | 43.60 | 2,979,025 | -0.71(-1.60%) |
Feb 24, 2014 | 44.41 | 44.59 | 44.16 | 44.31 | 2,581,750 | +0.08(+0.18%) |
Feb 21, 2014 | 44.92 | 45.06 | 44.21 | 44.23 | 3,563,704 | -0.68(-1.51%) |
Feb 20, 2014 | 44.34 | 45.03 | 44.25 | 44.91 | 5,160,763 | +0.42(+0.95%) |
Feb 19, 2014 | 44.97 | 44.97 | 44.40 | 44.49 | 5,109,582 | -0.23(-0.51%) |
Feb 18, 2014 | 43.24 | 44.97 | 43.00 | 44.72 | 8,750,565 | +2.00(+4.68%) |
Feb 14, 2014 | 42.58 | 42.72 | 42.72 | 42.72 | 11,880,164 | -0.26(-0.61%) |
Feb 13, 2014 | 42.67 | 43.30 | 42.48 | 42.98 | 5,540,901 | -0.04(-0.10%) |
Feb 12, 2014 | 42.62 | 43.13 | 42.38 | 43.02 | 7,512,314 | +0.25(+0.59%) |
Feb 11, 2014 | 42.18 | 43.01 | 42.06 | 42.77 | 6,254,603 | +0.77(+1.82%) |
Feb 10, 2014 | 42.00 | 42.35 | 41.70 | 42.00 | 4,408,721 | +0.17(+0.40%) |
Feb 07, 2014 | 41.23 | 42.03 | 41.13 | 41.83 | 4,639,150 | +0.60(+1.46%) |
Feb 06, 2014 | 41.16 | 41.60 | 40.96 | 41.23 | 5,114,652 | +0.09(+0.21%) |
Feb 05, 2014 | 40.65 | 41.19 | 40.32 | 41.14 | 5,422,432 | +0.22(+0.54%) |
Feb 04, 2014 | 40.36 | 41.02 | 40.02 | 40.92 | 6,274,161 | +0.54(+1.34%) |