Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.25 | 39.00 | 38.06 | 38.95 | 318,258 | +0.48(+1.24%) |
Apr 29, 2014 | 39.07 | 39.23 | 38.47 | 38.47 | 132,842 | -0.33(-0.85%) |
Apr 28, 2014 | 39.26 | 39.47 | 38.44 | 38.80 | 210,039 | -0.43(-1.11%) |
Apr 25, 2014 | 39.63 | 39.90 | 39.04 | 39.24 | 242,720 | -0.62(-1.55%) |
Apr 24, 2014 | 40.71 | 40.71 | 39.81 | 39.85 | 135,526 | -0.71(-1.76%) |
Apr 23, 2014 | 40.67 | 40.99 | 40.48 | 40.57 | 139,049 | -0.22(-0.53%) |
Apr 22, 2014 | 40.63 | 41.03 | 40.35 | 40.78 | 236,678 | +0.12(+0.30%) |
Apr 21, 2014 | 40.78 | 40.80 | 40.21 | 40.66 | 243,747 | +0.03(+0.06%) |
Apr 17, 2014 | 40.23 | 40.63 | 40.63 | 40.63 | 387,569 | +0.57(+1.43%) |
Apr 16, 2014 | 39.84 | 40.32 | 39.13 | 40.06 | 432,720 | +0.29(+0.72%) |
Apr 15, 2014 | 39.96 | 40.44 | 39.17 | 39.77 | 333,812 | -0.21(-0.52%) |
Apr 14, 2014 | 40.32 | 40.51 | 39.45 | 39.98 | 221,639 | +0.22(+0.55%) |
Apr 11, 2014 | 39.20 | 40.09 | 39.14 | 39.77 | 362,345 | +0.10(+0.26%) |
Apr 10, 2014 | 40.69 | 40.80 | 39.40 | 39.66 | 274,833 | -1.15(-2.81%) |
Apr 09, 2014 | 41.19 | 41.30 | 40.62 | 40.81 | 333,336 | -0.39(-0.95%) |
Apr 08, 2014 | 40.96 | 41.44 | 40.67 | 41.20 | 477,749 | +0.22(+0.53%) |
Apr 07, 2014 | 41.16 | 41.62 | 40.70 | 40.98 | 485,924 | -0.32(-0.78%) |
Apr 04, 2014 | 42.27 | 42.45 | 41.24 | 41.30 | 261,205 | -0.95(-2.24%) |
Apr 03, 2014 | 42.28 | 42.42 | 42.16 | 42.25 | 310,281 | -0.11(-0.27%) |
Apr 02, 2014 | 42.71 | 42.98 | 42.16 | 42.36 | 350,730 | -0.40(-0.93%) |
Apr 01, 2014 | 42.29 | 42.81 | 42.05 | 42.76 | 452,935 | +0.48(+1.13%) |
Mar 31, 2014 | 41.77 | 42.34 | 41.62 | 42.29 | 206,464 | +0.72(+1.74%) |
Mar 28, 2014 | 41.19 | 41.89 | 41.19 | 41.56 | 271,975 | +0.32(+0.78%) |
Mar 27, 2014 | 41.85 | 42.19 | 41.11 | 41.24 | 218,591 | -0.70(-1.68%) |
Mar 26, 2014 | 42.92 | 42.92 | 41.92 | 41.95 | 234,371 | -0.57(-1.35%) |
Mar 25, 2014 | 42.82 | 43.12 | 42.38 | 42.52 | 217,246 | -0.03(-0.08%) |
Mar 24, 2014 | 42.63 | 43.31 | 42.36 | 42.56 | 317,574 | +0.11(+0.27%) |
Mar 21, 2014 | 43.32 | 43.44 | 42.41 | 42.44 | 3,210,577 | -0.68(-1.57%) |
Mar 20, 2014 | 42.14 | 43.15 | 41.91 | 43.12 | 501,669 | +1.00(+2.37%) |
Mar 19, 2014 | 42.28 | 42.50 | 41.85 | 42.12 | 470,909 | -0.12(-0.29%) |
Mar 18, 2014 | 42.35 | 42.44 | 41.95 | 42.24 | 396,831 | -0.10(-0.23%) |
Mar 17, 2014 | 41.79 | 42.50 | 41.74 | 42.34 | 470,233 | +0.80(+1.92%) |
Mar 14, 2014 | 40.82 | 41.83 | 40.82 | 41.54 | 519,728 | +0.55(+1.34%) |
Mar 13, 2014 | 41.50 | 41.65 | 40.80 | 40.99 | 335,674 | -0.42(-1.01%) |
Mar 12, 2014 | 41.35 | 41.54 | 40.79 | 41.41 | 306,805 | +0.02(+0.04%) |
Mar 11, 2014 | 41.45 | 41.53 | 40.97 | 41.39 | 305,120 | -0.15(-0.36%) |
Mar 10, 2014 | 41.49 | 41.61 | 41.17 | 41.54 | 293,327 | +0.09(+0.21%) |
Mar 07, 2014 | 41.26 | 41.62 | 41.02 | 41.45 | 286,765 | +0.55(+1.34%) |
Mar 06, 2014 | 40.71 | 41.21 | 40.71 | 40.90 | 318,509 | +0.23(+0.56%) |
Mar 05, 2014 | 40.79 | 40.79 | 40.48 | 40.68 | 464,443 | -0.17(-0.43%) |
Mar 04, 2014 | 40.40 | 41.07 | 40.08 | 40.85 | 415,246 | +0.90(+2.26%) |
Mar 03, 2014 | 39.78 | 39.97 | 39.45 | 39.95 | 373,761 | -0.27(-0.67%) |
Feb 28, 2014 | 39.84 | 40.64 | 39.71 | 40.22 | 1,291,363 | +0.50(+1.25%) |
Feb 27, 2014 | 39.49 | 39.97 | 39.12 | 39.72 | 435,715 | +0.30(+0.75%) |
Feb 26, 2014 | 38.73 | 39.43 | 38.73 | 39.43 | 441,274 | +0.89(+2.30%) |
Feb 25, 2014 | 39.09 | 39.24 | 38.38 | 38.54 | 287,181 | -0.51(-1.31%) |
Feb 24, 2014 | 38.58 | 39.34 | 38.30 | 39.05 | 346,981 | +0.76(+1.97%) |
Feb 21, 2014 | 38.15 | 38.48 | 37.95 | 38.30 | 357,419 | +0.25(+0.66%) |
Feb 20, 2014 | 37.74 | 38.26 | 37.48 | 38.05 | 284,554 | +0.35(+0.92%) |
Feb 19, 2014 | 38.70 | 38.98 | 37.65 | 37.70 | 284,511 | -1.16(-3.00%) |
Feb 18, 2014 | 38.88 | 38.97 | 38.50 | 38.86 | 289,381 | +0.04(+0.11%) |
Feb 14, 2014 | 38.60 | 38.82 | 38.82 | 38.82 | 208,514 | +0.24(+0.63%) |
Feb 13, 2014 | 38.13 | 38.60 | 37.91 | 38.58 | 126,953 | +0.20(+0.52%) |
Feb 12, 2014 | 38.56 | 39.05 | 38.14 | 38.38 | 204,887 | -0.08(-0.20%) |
Feb 11, 2014 | 37.98 | 38.64 | 37.80 | 38.45 | 134,548 | +0.44(+1.17%) |
Feb 10, 2014 | 38.21 | 38.45 | 37.63 | 38.01 | 358,682 | -0.22(-0.57%) |
Feb 07, 2014 | 38.19 | 38.76 | 37.65 | 38.23 | 1,213,112 | +0.16(+0.41%) |
Feb 06, 2014 | 37.70 | 38.24 | 37.58 | 38.07 | 339,512 | +0.36(+0.94%) |
Feb 05, 2014 | 37.37 | 37.87 | 37.28 | 37.71 | 331,771 | +0.22(+0.58%) |
Feb 04, 2014 | 36.93 | 37.53 | 36.62 | 37.50 | 277,359 | +0.69(+1.86%) |