Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.97 | 42.97 | 41.87 | 42.61 | 327,196 | -0.40(-0.92%) |
Apr 29, 2014 | 42.57 | 43.36 | 42.28 | 43.01 | 461,572 | +0.64(+1.52%) |
Apr 28, 2014 | 41.16 | 42.38 | 40.86 | 42.36 | 515,399 | +1.66(+4.07%) |
Apr 25, 2014 | 40.92 | 41.44 | 40.66 | 40.71 | 319,194 | -0.31(-0.76%) |
Apr 24, 2014 | 41.93 | 42.02 | 40.96 | 41.02 | 284,915 | -0.70(-1.68%) |
Apr 23, 2014 | 41.71 | 42.36 | 41.61 | 41.72 | 309,742 | -0.01(-0.03%) |
Apr 22, 2014 | 41.70 | 42.03 | 41.11 | 41.73 | 280,578 | -0.01(-0.03%) |
Apr 21, 2014 | 41.56 | 41.94 | 41.18 | 41.75 | 266,683 | +0.26(+0.64%) |
Apr 17, 2014 | 42.65 | 41.48 | 41.48 | 41.48 | 369,561 | -1.18(-2.76%) |
Apr 16, 2014 | 41.78 | 42.76 | 41.46 | 42.66 | 626,727 | +1.17(+2.82%) |
Apr 15, 2014 | 41.17 | 41.69 | 40.42 | 41.49 | 413,082 | +0.50(+1.21%) |
Apr 14, 2014 | 40.62 | 41.54 | 40.39 | 40.99 | 295,948 | +0.58(+1.44%) |
Apr 11, 2014 | 40.30 | 41.31 | 39.93 | 40.41 | 509,941 | -0.33(-0.81%) |
Apr 10, 2014 | 41.63 | 41.64 | 40.61 | 40.74 | 617,309 | -1.05(-2.50%) |
Apr 09, 2014 | 43.33 | 43.44 | 41.50 | 41.79 | 545,677 | -1.26(-2.94%) |
Apr 08, 2014 | 41.64 | 43.63 | 41.35 | 43.05 | 720,144 | +1.32(+3.16%) |
Apr 07, 2014 | 41.80 | 42.21 | 41.30 | 41.73 | 529,282 | -0.20(-0.47%) |
Apr 04, 2014 | 42.07 | 42.22 | 41.50 | 41.93 | 356,393 | +0.10(+0.24%) |
Apr 03, 2014 | 41.75 | 42.44 | 41.44 | 41.83 | 466,604 | -0.04(-0.09%) |
Apr 02, 2014 | 41.79 | 42.14 | 41.19 | 41.87 | 342,627 | +0.01(+0.02%) |
Apr 01, 2014 | 39.85 | 42.24 | 39.85 | 41.87 | 703,965 | +2.27(+5.74%) |
Mar 31, 2014 | 39.81 | 40.03 | 38.66 | 39.60 | 1,070,289 | -0.06(-0.15%) |
Mar 28, 2014 | 40.90 | 41.38 | 39.24 | 39.66 | 809,358 | -1.19(-2.90%) |
Mar 27, 2014 | 40.72 | 41.56 | 40.42 | 40.84 | 338,668 | +0.03(+0.08%) |
Mar 26, 2014 | 41.56 | 41.56 | 40.39 | 40.81 | 477,487 | -0.50(-1.22%) |
Mar 25, 2014 | 42.05 | 42.28 | 41.17 | 41.31 | 302,389 | -0.54(-1.28%) |
Mar 24, 2014 | 41.78 | 42.09 | 41.44 | 41.85 | 479,050 | +0.07(+0.16%) |
Mar 21, 2014 | 42.05 | 42.16 | 41.36 | 41.78 | 580,913 | -0.15(-0.36%) |
Mar 20, 2014 | 41.70 | 42.01 | 41.50 | 41.93 | 275,438 | +0.23(+0.56%) |
Mar 19, 2014 | 41.61 | 41.86 | 41.25 | 41.70 | 287,285 | +0.29(+0.70%) |
Mar 18, 2014 | 40.91 | 41.69 | 40.91 | 41.41 | 455,131 | +0.51(+1.25%) |
Mar 17, 2014 | 41.39 | 41.87 | 40.70 | 40.90 | 379,368 | -0.25(-0.61%) |
Mar 14, 2014 | 40.66 | 41.47 | 40.50 | 41.15 | 248,219 | +0.19(+0.45%) |
Mar 13, 2014 | 41.56 | 41.56 | 40.43 | 40.97 | 403,907 | -0.42(-1.01%) |
Mar 12, 2014 | 41.28 | 41.56 | 40.32 | 41.38 | 388,004 | +0.09(+0.22%) |
Mar 11, 2014 | 42.42 | 42.51 | 41.23 | 41.29 | 558,895 | -0.93(-2.21%) |
Mar 10, 2014 | 42.31 | 42.77 | 42.08 | 42.22 | 375,584 | -0.07(-0.16%) |
Mar 07, 2014 | 42.64 | 43.17 | 42.18 | 42.29 | 408,084 | -0.17(-0.40%) |
Mar 06, 2014 | 43.08 | 43.19 | 42.12 | 42.46 | 530,498 | -0.50(-1.16%) |
Mar 05, 2014 | 42.41 | 43.80 | 42.24 | 42.96 | 1,188,279 | +1.29(+3.10%) |
Mar 04, 2014 | 41.95 | 42.50 | 41.31 | 41.66 | 936,674 | -0.09(-0.20%) |
Mar 03, 2014 | 41.37 | 41.93 | 41.11 | 41.75 | 577,829 | -0.09(-0.22%) |
Feb 28, 2014 | 42.47 | 43.08 | 41.60 | 41.84 | 459,200 | -0.50(-1.18%) |
Feb 27, 2014 | 41.12 | 42.65 | 40.70 | 42.34 | 951,032 | +0.99(+2.40%) |
Feb 26, 2014 | 41.36 | 42.01 | 39.39 | 41.35 | 3,209,636 | -3.53(-7.87%) |
Feb 25, 2014 | 44.30 | 45.01 | 43.69 | 44.88 | 1,010,509 | +0.51(+1.15%) |
Feb 24, 2014 | 45.17 | 45.81 | 44.37 | 44.37 | 917,860 | -0.48(-1.07%) |
Feb 21, 2014 | 45.96 | 46.52 | 44.50 | 44.85 | 1,369,619 | -1.10(-2.40%) |
Feb 20, 2014 | 46.61 | 46.65 | 45.38 | 45.95 | 998,898 | -0.66(-1.41%) |
Feb 19, 2014 | 47.80 | 47.80 | 46.54 | 46.61 | 716,628 | -1.22(-2.55%) |
Feb 18, 2014 | 48.30 | 48.62 | 47.45 | 47.83 | 622,990 | -0.38(-0.79%) |
Feb 14, 2014 | 47.76 | 48.21 | 48.21 | 48.21 | 426,230 | +0.45(+0.93%) |
Feb 13, 2014 | 48.05 | 48.11 | 45.69 | 47.76 | 956,886 | -0.58(-1.21%) |
Feb 12, 2014 | 48.74 | 49.09 | 48.05 | 48.35 | 205,855 | -0.36(-0.74%) |
Feb 11, 2014 | 49.20 | 49.43 | 48.26 | 48.71 | 440,783 | -0.35(-0.71%) |
Feb 10, 2014 | 48.77 | 49.69 | 48.52 | 49.06 | 499,893 | +0.51(+1.04%) |
Feb 07, 2014 | 47.07 | 48.73 | 47.07 | 48.55 | 465,171 | +1.61(+3.44%) |
Feb 06, 2014 | 46.54 | 47.76 | 46.45 | 46.94 | 387,746 | +0.41(+0.87%) |
Feb 05, 2014 | 47.46 | 47.80 | 44.32 | 46.53 | 1,162,676 | -1.25(-2.61%) |
Feb 04, 2014 | 47.89 | 48.71 | 47.58 | 47.78 | 604,036 | +0.37(+0.79%) |