Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.68 | 37.68 | 36.62 | 36.97 | 493,599 | -1.06(-2.79%) |
Apr 29, 2014 | 37.00 | 38.35 | 37.00 | 38.03 | 634,041 | +1.07(+2.90%) |
Apr 28, 2014 | 39.06 | 39.06 | 35.95 | 36.96 | 1,264,354 | -1.89(-4.86%) |
Apr 25, 2014 | 40.16 | 40.56 | 38.61 | 38.85 | 344,454 | -1.50(-3.72%) |
Apr 24, 2014 | 40.74 | 41.15 | 39.65 | 40.35 | 266,571 | -0.07(-0.17%) |
Apr 23, 2014 | 41.60 | 41.72 | 40.22 | 40.42 | 354,364 | -1.16(-2.79%) |
Apr 22, 2014 | 40.81 | 41.60 | 40.80 | 41.58 | 365,755 | +0.77(+1.89%) |
Apr 21, 2014 | 40.95 | 41.18 | 40.31 | 40.81 | 166,333 | +0.00(+0.00%) |
Apr 17, 2014 | 39.49 | 40.81 | 40.81 | 40.81 | 384,300 | +1.25(+3.16%) |
Apr 16, 2014 | 40.00 | 40.00 | 38.74 | 39.56 | 434,566 | -0.32(-0.80%) |
Apr 15, 2014 | 40.64 | 40.83 | 39.05 | 39.88 | 578,967 | +0.49(+1.24%) |
Apr 14, 2014 | 40.17 | 40.29 | 38.88 | 39.39 | 447,189 | -0.32(-0.81%) |
Apr 11, 2014 | 40.10 | 40.88 | 39.62 | 39.71 | 412,367 | -0.82(-2.02%) |
Apr 10, 2014 | 42.39 | 42.42 | 40.37 | 40.53 | 283,527 | -1.96(-4.61%) |
Apr 09, 2014 | 42.78 | 42.99 | 41.51 | 42.49 | 395,781 | -0.10(-0.23%) |
Apr 08, 2014 | 41.16 | 42.72 | 40.69 | 42.59 | 777,889 | +1.59(+3.88%) |
Apr 07, 2014 | 40.62 | 42.06 | 40.31 | 41.00 | 491,012 | +0.08(+0.20%) |
Apr 04, 2014 | 44.05 | 44.17 | 40.64 | 40.92 | 582,722 | -2.71(-6.21%) |
Apr 03, 2014 | 42.80 | 44.39 | 42.24 | 43.63 | 918,224 | +1.04(+2.44%) |
Apr 02, 2014 | 41.73 | 42.70 | 41.34 | 42.59 | 272,954 | +0.75(+1.79%) |
Apr 01, 2014 | 42.10 | 42.38 | 41.58 | 41.84 | 316,155 | -0.09(-0.21%) |
Mar 31, 2014 | 41.50 | 42.37 | 41.08 | 41.93 | 331,675 | +0.50(+1.21%) |
Mar 28, 2014 | 41.09 | 41.76 | 40.52 | 41.43 | 734,243 | +2.32(+5.93%) |
Mar 27, 2014 | 40.09 | 40.63 | 38.82 | 39.11 | 435,749 | -1.07(-2.66%) |
Mar 26, 2014 | 41.82 | 41.94 | 40.05 | 40.18 | 383,499 | -1.20(-2.90%) |
Mar 25, 2014 | 41.42 | 41.77 | 40.75 | 41.38 | 198,437 | +0.05(+0.12%) |
Mar 24, 2014 | 41.71 | 42.20 | 40.82 | 41.33 | 236,210 | -0.45(-1.08%) |
Mar 21, 2014 | 42.73 | 42.97 | 41.67 | 41.78 | 380,324 | -0.74(-1.74%) |
Mar 20, 2014 | 41.90 | 42.69 | 41.58 | 42.52 | 256,793 | +0.62(+1.48%) |
Mar 19, 2014 | 41.73 | 42.10 | 41.32 | 41.90 | 444,188 | -0.04(-0.10%) |
Mar 18, 2014 | 42.02 | 42.16 | 41.64 | 41.94 | 583,713 | -0.04(-0.10%) |
Mar 17, 2014 | 41.96 | 42.75 | 41.75 | 41.98 | 425,480 | +0.33(+0.79%) |
Mar 14, 2014 | 41.88 | 42.80 | 41.55 | 41.65 | 747,258 | -0.35(-0.83%) |
Mar 13, 2014 | 42.86 | 43.23 | 41.84 | 42.00 | 570,265 | -0.87(-2.03%) |
Mar 12, 2014 | 42.78 | 43.38 | 42.62 | 42.87 | 762,097 | -0.20(-0.46%) |
Mar 11, 2014 | 43.59 | 44.24 | 42.49 | 43.07 | 935,422 | -0.23(-0.53%) |
Mar 10, 2014 | 42.20 | 44.35 | 41.87 | 43.30 | 1,590,802 | +2.77(+6.83%) |
Mar 07, 2014 | 40.50 | 40.78 | 40.33 | 40.53 | 282,796 | +0.16(+0.40%) |
Mar 06, 2014 | 39.44 | 40.46 | 39.24 | 40.37 | 273,778 | +0.94(+2.38%) |
Mar 05, 2014 | 39.61 | 39.91 | 38.97 | 39.43 | 584,404 | -0.18(-0.45%) |
Mar 04, 2014 | 39.70 | 40.30 | 39.33 | 39.61 | 481,757 | +0.41(+1.05%) |
Mar 03, 2014 | 39.38 | 39.72 | 39.02 | 39.20 | 397,031 | -0.35(-0.88%) |
Feb 28, 2014 | 39.40 | 40.03 | 39.03 | 39.55 | 404,048 | +0.18(+0.46%) |
Feb 27, 2014 | 40.45 | 40.79 | 39.15 | 39.37 | 752,434 | -1.18(-2.91%) |
Feb 26, 2014 | 39.52 | 40.86 | 39.36 | 40.55 | 369,213 | +0.97(+2.45%) |
Feb 25, 2014 | 40.26 | 40.62 | 39.02 | 39.58 | 721,671 | -1.06(-2.61%) |
Feb 24, 2014 | 39.73 | 40.81 | 39.26 | 40.64 | 688,731 | +1.38(+3.52%) |
Feb 21, 2014 | 40.16 | 40.19 | 39.14 | 39.26 | 938,664 | -0.95(-2.36%) |
Feb 20, 2014 | 41.80 | 42.20 | 39.34 | 40.21 | 1,438,170 | -0.37(-0.91%) |
Feb 19, 2014 | 40.78 | 41.32 | 40.29 | 40.58 | 479,928 | -0.55(-1.34%) |
Feb 18, 2014 | 40.47 | 41.36 | 40.05 | 41.13 | 758,882 | +1.30(+3.26%) |
Feb 14, 2014 | 40.70 | 39.83 | 39.83 | 39.83 | 452,900 | -0.90(-2.21%) |
Feb 13, 2014 | 39.50 | 40.75 | 39.11 | 40.73 | 656,196 | +0.98(+2.47%) |
Feb 12, 2014 | 39.47 | 40.00 | 38.81 | 39.75 | 1,031,963 | +1.15(+2.98%) |
Feb 11, 2014 | 37.79 | 38.83 | 37.41 | 38.60 | 591,261 | +0.93(+2.47%) |
Feb 10, 2014 | 37.99 | 38.15 | 37.18 | 37.67 | 446,232 | -0.41(-1.08%) |
Feb 07, 2014 | 38.00 | 38.62 | 37.69 | 38.08 | 495,952 | +0.25(+0.66%) |
Feb 06, 2014 | 37.76 | 38.21 | 37.48 | 37.83 | 783,195 | +1.75(+4.85%) |
Feb 05, 2014 | 36.29 | 36.46 | 35.42 | 36.08 | 781,661 | -0.42(-1.15%) |
Feb 04, 2014 | 36.81 | 36.82 | 36.01 | 36.50 | 1,003,108 | +0.00(+0.00%) |