Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.81 | 42.81 | 41.71 | 42.45 | 328,412 | -0.40(-0.92%) |
Apr 29, 2014 | 42.41 | 43.20 | 42.12 | 42.85 | 463,287 | +0.64(+1.52%) |
Apr 28, 2014 | 41.01 | 42.23 | 40.71 | 42.21 | 517,314 | +1.65(+4.07%) |
Apr 25, 2014 | 40.77 | 41.28 | 40.50 | 40.56 | 320,379 | -0.31(-0.76%) |
Apr 24, 2014 | 41.78 | 41.87 | 40.81 | 40.87 | 285,973 | -0.70(-1.68%) |
Apr 23, 2014 | 41.56 | 42.21 | 41.45 | 41.57 | 310,893 | -0.01(-0.03%) |
Apr 22, 2014 | 41.55 | 41.87 | 40.95 | 41.58 | 281,620 | -0.01(-0.03%) |
Apr 21, 2014 | 41.41 | 41.78 | 41.03 | 41.59 | 267,674 | +0.26(+0.64%) |
Apr 17, 2014 | 42.50 | 41.33 | 41.33 | 41.33 | 370,934 | -1.17(-2.76%) |
Apr 16, 2014 | 41.63 | 42.61 | 41.31 | 42.50 | 629,055 | +1.17(+2.82%) |
Apr 15, 2014 | 41.02 | 41.53 | 40.27 | 41.34 | 414,616 | +0.49(+1.21%) |
Apr 14, 2014 | 40.47 | 41.39 | 40.24 | 40.84 | 297,047 | +0.58(+1.44%) |
Apr 11, 2014 | 40.16 | 41.16 | 39.78 | 40.26 | 511,835 | -0.33(-0.81%) |
Apr 10, 2014 | 41.47 | 41.49 | 40.46 | 40.59 | 619,602 | -1.04(-2.50%) |
Apr 09, 2014 | 43.17 | 43.28 | 41.34 | 41.63 | 547,704 | -1.26(-2.94%) |
Apr 08, 2014 | 41.48 | 43.47 | 41.20 | 42.89 | 722,819 | +1.31(+3.16%) |
Apr 07, 2014 | 41.65 | 42.06 | 41.14 | 41.58 | 531,248 | -0.20(-0.47%) |
Apr 04, 2014 | 41.92 | 42.06 | 41.35 | 41.78 | 357,717 | +0.10(+0.24%) |
Apr 03, 2014 | 41.60 | 42.29 | 41.29 | 41.68 | 468,337 | -0.04(-0.09%) |
Apr 02, 2014 | 41.64 | 41.99 | 41.04 | 41.72 | 343,899 | +0.01(+0.02%) |
Apr 01, 2014 | 39.71 | 42.08 | 39.71 | 41.71 | 706,580 | +2.26(+5.74%) |
Mar 31, 2014 | 39.67 | 39.88 | 38.51 | 39.45 | 1,074,265 | -0.06(-0.15%) |
Mar 28, 2014 | 40.75 | 41.22 | 39.09 | 39.51 | 812,365 | -1.18(-2.90%) |
Mar 27, 2014 | 40.57 | 41.41 | 40.27 | 40.69 | 339,926 | +0.03(+0.08%) |
Mar 26, 2014 | 41.40 | 41.40 | 40.24 | 40.66 | 479,261 | -0.50(-1.22%) |
Mar 25, 2014 | 41.89 | 42.13 | 41.02 | 41.16 | 303,512 | -0.53(-1.28%) |
Mar 24, 2014 | 41.63 | 41.93 | 41.29 | 41.69 | 480,830 | +0.07(+0.16%) |
Mar 21, 2014 | 41.89 | 42.01 | 41.21 | 41.63 | 583,071 | -0.15(-0.36%) |
Mar 20, 2014 | 41.55 | 41.85 | 41.35 | 41.78 | 276,461 | +0.23(+0.56%) |
Mar 19, 2014 | 41.45 | 41.71 | 41.10 | 41.55 | 288,352 | +0.29(+0.70%) |
Mar 18, 2014 | 40.76 | 41.54 | 40.76 | 41.26 | 456,821 | +0.51(+1.25%) |
Mar 17, 2014 | 41.24 | 41.71 | 40.55 | 40.75 | 380,778 | -0.25(-0.61%) |
Mar 14, 2014 | 40.51 | 41.32 | 40.35 | 41.00 | 249,141 | +0.18(+0.45%) |
Mar 13, 2014 | 41.41 | 41.41 | 40.28 | 40.81 | 405,408 | -0.42(-1.01%) |
Mar 12, 2014 | 41.13 | 41.41 | 40.18 | 41.23 | 389,445 | +0.09(+0.22%) |
Mar 11, 2014 | 42.26 | 42.35 | 41.08 | 41.14 | 560,971 | -0.93(-2.21%) |
Mar 10, 2014 | 42.15 | 42.62 | 41.92 | 42.07 | 376,979 | -0.07(-0.16%) |
Mar 07, 2014 | 42.48 | 43.01 | 42.03 | 42.13 | 409,600 | -0.17(-0.40%) |
Mar 06, 2014 | 42.92 | 43.03 | 41.96 | 42.30 | 532,469 | -0.50(-1.16%) |
Mar 05, 2014 | 42.26 | 43.64 | 42.09 | 42.80 | 1,192,693 | +1.29(+3.10%) |
Mar 04, 2014 | 41.79 | 42.34 | 41.16 | 41.51 | 940,154 | -0.08(-0.20%) |
Mar 03, 2014 | 41.22 | 41.77 | 40.96 | 41.60 | 579,975 | -0.09(-0.22%) |
Feb 28, 2014 | 42.32 | 42.92 | 41.45 | 41.69 | 460,906 | -0.50(-1.18%) |
Feb 27, 2014 | 40.97 | 42.49 | 40.55 | 42.18 | 954,565 | +0.99(+2.40%) |
Feb 26, 2014 | 41.20 | 41.86 | 39.25 | 41.20 | 3,221,559 | -3.52(-7.87%) |
Feb 25, 2014 | 44.14 | 44.84 | 43.53 | 44.72 | 1,014,263 | +0.51(+1.15%) |
Feb 24, 2014 | 45.00 | 45.64 | 44.21 | 44.21 | 921,269 | -0.48(-1.07%) |
Feb 21, 2014 | 45.79 | 46.34 | 44.34 | 44.68 | 1,374,706 | -1.10(-2.40%) |
Feb 20, 2014 | 46.44 | 46.48 | 45.21 | 45.78 | 1,002,609 | -0.65(-1.41%) |
Feb 19, 2014 | 47.62 | 47.63 | 46.36 | 46.44 | 719,290 | -1.22(-2.55%) |
Feb 18, 2014 | 48.12 | 48.44 | 47.27 | 47.65 | 625,304 | -0.38(-0.79%) |
Feb 14, 2014 | 47.59 | 48.03 | 48.03 | 48.03 | 427,814 | +0.44(+0.93%) |
Feb 13, 2014 | 47.87 | 47.94 | 45.52 | 47.59 | 960,441 | -0.58(-1.21%) |
Feb 12, 2014 | 48.56 | 48.91 | 47.88 | 48.17 | 206,619 | -0.36(-0.74%) |
Feb 11, 2014 | 49.02 | 49.25 | 48.08 | 48.53 | 442,420 | -0.35(-0.71%) |
Feb 10, 2014 | 48.59 | 49.50 | 48.34 | 48.88 | 501,750 | +0.50(+1.04%) |
Feb 07, 2014 | 46.89 | 48.55 | 46.89 | 48.37 | 466,899 | +1.61(+3.44%) |
Feb 06, 2014 | 46.36 | 47.58 | 46.28 | 46.76 | 389,186 | +0.41(+0.87%) |
Feb 05, 2014 | 47.29 | 47.63 | 44.15 | 46.36 | 1,166,995 | -1.24(-2.61%) |
Feb 04, 2014 | 47.72 | 48.53 | 47.40 | 47.60 | 606,280 | +0.37(+0.79%) |