Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.70 | 39.96 | 39.51 | 39.63 | 987,469 | -0.24(-0.61%) |
Apr 29, 2014 | 39.84 | 40.30 | 39.64 | 39.87 | 1,049,505 | +0.03(+0.09%) |
Apr 28, 2014 | 40.71 | 40.87 | 39.46 | 39.84 | 1,538,200 | -0.66(-1.63%) |
Apr 25, 2014 | 40.46 | 41.14 | 40.32 | 40.50 | 1,428,973 | -0.16(-0.39%) |
Apr 24, 2014 | 40.57 | 41.39 | 40.20 | 40.66 | 3,555,507 | -0.78(-1.89%) |
Apr 23, 2014 | 42.94 | 42.98 | 41.41 | 41.44 | 3,093,860 | -1.29(-3.02%) |
Apr 22, 2014 | 42.32 | 43.01 | 42.23 | 42.73 | 1,600,598 | +0.60(+1.43%) |
Apr 21, 2014 | 42.02 | 42.26 | 41.75 | 42.13 | 808,036 | +0.21(+0.50%) |
Apr 17, 2014 | 42.10 | 41.92 | 41.92 | 41.92 | 650,038 | -0.23(-0.54%) |
Apr 16, 2014 | 42.16 | 42.28 | 41.82 | 42.14 | 773,248 | +0.30(+0.71%) |
Apr 15, 2014 | 41.98 | 42.34 | 41.34 | 41.85 | 1,223,202 | -0.02(-0.04%) |
Apr 14, 2014 | 41.32 | 42.05 | 41.32 | 41.86 | 955,580 | +0.84(+2.04%) |
Apr 11, 2014 | 41.12 | 41.87 | 40.99 | 41.03 | 906,231 | -0.39(-0.95%) |
Apr 10, 2014 | 42.13 | 42.79 | 41.40 | 41.42 | 1,611,215 | -0.68(-1.61%) |
Apr 09, 2014 | 41.80 | 42.26 | 41.58 | 42.10 | 898,672 | +0.54(+1.30%) |
Apr 08, 2014 | 40.88 | 41.85 | 40.88 | 41.56 | 1,747,823 | +0.71(+1.73%) |
Apr 07, 2014 | 41.81 | 41.88 | 40.31 | 40.85 | 3,549,314 | -1.36(-3.22%) |
Apr 04, 2014 | 43.31 | 43.49 | 42.10 | 42.21 | 1,317,827 | -0.95(-2.20%) |
Apr 03, 2014 | 43.78 | 43.97 | 43.09 | 43.16 | 882,005 | -0.63(-1.43%) |
Apr 02, 2014 | 44.40 | 44.40 | 43.65 | 43.79 | 609,137 | -0.51(-1.16%) |
Apr 01, 2014 | 43.75 | 44.31 | 43.74 | 44.30 | 750,828 | +0.61(+1.39%) |
Mar 31, 2014 | 43.19 | 43.83 | 42.87 | 43.69 | 1,054,517 | +0.68(+1.58%) |
Mar 28, 2014 | 42.97 | 43.54 | 42.80 | 43.01 | 990,123 | +0.43(+1.00%) |
Mar 27, 2014 | 43.54 | 43.64 | 42.42 | 42.59 | 1,546,107 | -0.98(-2.24%) |
Mar 26, 2014 | 44.22 | 44.38 | 43.50 | 43.56 | 716,262 | -0.45(-1.03%) |
Mar 25, 2014 | 44.86 | 44.98 | 43.68 | 44.01 | 1,214,247 | -0.66(-1.48%) |
Mar 24, 2014 | 45.71 | 45.83 | 44.49 | 44.68 | 945,238 | -0.83(-1.82%) |
Mar 21, 2014 | 45.90 | 46.19 | 45.49 | 45.50 | 805,149 | -0.07(-0.15%) |
Mar 20, 2014 | 45.25 | 45.66 | 45.08 | 45.57 | 687,588 | +0.09(+0.19%) |
Mar 19, 2014 | 45.90 | 46.11 | 45.25 | 45.49 | 490,270 | -0.37(-0.82%) |
Mar 18, 2014 | 45.70 | 46.11 | 45.61 | 45.86 | 489,027 | +0.17(+0.38%) |
Mar 17, 2014 | 45.63 | 46.03 | 45.53 | 45.69 | 688,404 | +0.19(+0.42%) |
Mar 14, 2014 | 44.97 | 45.61 | 44.83 | 45.49 | 661,950 | +0.49(+1.09%) |
Mar 13, 2014 | 44.38 | 45.91 | 44.38 | 45.00 | 912,046 | -0.66(-1.44%) |
Mar 12, 2014 | 45.17 | 45.69 | 45.08 | 45.66 | 699,831 | +0.24(+0.52%) |
Mar 11, 2014 | 45.32 | 46.17 | 45.24 | 45.43 | 1,480,026 | +0.23(+0.50%) |
Mar 10, 2014 | 45.28 | 45.45 | 44.97 | 45.20 | 1,291,261 | -0.22(-0.48%) |
Mar 07, 2014 | 45.14 | 45.42 | 44.55 | 45.42 | 961,099 | +0.64(+1.42%) |
Mar 06, 2014 | 44.56 | 45.07 | 44.47 | 44.78 | 855,942 | +0.23(+0.51%) |
Mar 05, 2014 | 45.27 | 45.40 | 44.29 | 44.55 | 1,328,181 | -0.69(-1.53%) |
Mar 04, 2014 | 44.79 | 45.43 | 44.69 | 45.25 | 944,809 | +0.67(+1.50%) |
Mar 03, 2014 | 44.42 | 44.65 | 43.97 | 44.58 | 1,092,727 | -0.21(-0.46%) |
Feb 28, 2014 | 44.62 | 44.97 | 44.41 | 44.79 | 766,816 | +0.08(+0.17%) |
Feb 27, 2014 | 44.49 | 45.00 | 44.47 | 44.71 | 1,595,147 | +0.23(+0.53%) |
Feb 26, 2014 | 44.67 | 44.88 | 44.32 | 44.48 | 1,175,450 | -0.15(-0.33%) |
Feb 25, 2014 | 43.82 | 44.65 | 43.80 | 44.62 | 1,253,801 | +0.77(+1.76%) |
Feb 24, 2014 | 43.46 | 43.90 | 43.32 | 43.85 | 905,238 | +0.49(+1.14%) |
Feb 21, 2014 | 43.91 | 43.97 | 43.28 | 43.36 | 1,046,245 | -0.42(-0.97%) |
Feb 20, 2014 | 43.56 | 43.98 | 43.53 | 43.78 | 722,041 | +0.29(+0.68%) |
Feb 19, 2014 | 43.54 | 44.03 | 43.45 | 43.49 | 898,765 | -0.18(-0.42%) |
Feb 18, 2014 | 43.31 | 43.83 | 43.09 | 43.67 | 1,451,905 | +0.54(+1.25%) |
Feb 14, 2014 | 42.59 | 43.13 | 43.13 | 43.13 | 933,987 | +0.47(+1.10%) |
Feb 13, 2014 | 41.95 | 42.69 | 41.87 | 42.66 | 1,005,677 | +0.39(+0.91%) |
Feb 12, 2014 | 42.79 | 42.92 | 42.20 | 42.27 | 1,404,063 | -0.33(-0.77%) |
Feb 11, 2014 | 43.19 | 43.19 | 42.60 | 42.60 | 1,561,801 | -0.59(-1.36%) |
Feb 10, 2014 | 42.47 | 43.22 | 42.11 | 43.19 | 1,670,362 | +0.73(+1.71%) |
Feb 07, 2014 | 42.21 | 43.02 | 41.89 | 42.47 | 2,131,510 | +0.09(+0.20%) |
Feb 06, 2014 | 41.82 | 43.70 | 41.28 | 42.38 | 4,031,235 | +1.38(+3.36%) |
Feb 05, 2014 | 40.98 | 41.10 | 40.06 | 41.00 | 1,278,567 | +0.02(+0.04%) |
Feb 04, 2014 | 40.17 | 41.13 | 40.09 | 40.98 | 1,338,499 | +1.07(+2.67%) |