Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.02 | 41.31 | 40.72 | 40.90 | 3,213,800 | -0.09(-0.22%) |
Apr 29, 2014 | 40.95 | 41.19 | 40.69 | 40.99 | 2,530,600 | +0.15(+0.37%) |
Apr 28, 2014 | 41.38 | 41.52 | 40.16 | 40.84 | 4,688,200 | -0.45(-1.09%) |
Apr 25, 2014 | 41.52 | 42.08 | 40.89 | 41.29 | 7,895,700 | -0.92(-2.18%) |
Apr 24, 2014 | 42.60 | 42.60 | 42.12 | 42.21 | 2,336,200 | -0.19(-0.45%) |
Apr 23, 2014 | 42.50 | 42.86 | 42.32 | 42.40 | 2,421,300 | -0.21(-0.49%) |
Apr 22, 2014 | 42.48 | 42.73 | 42.29 | 42.61 | 1,552,400 | +0.11(+0.26%) |
Apr 21, 2014 | 42.25 | 42.52 | 42.24 | 42.50 | 1,611,700 | +0.28(+0.66%) |
Apr 17, 2014 | 41.44 | 42.51 | 41.44 | 42.22 | 3,600,200 | +0.66(+1.59%) |
Apr 16, 2014 | 41.17 | 41.56 | 41.00 | 41.56 | 2,457,100 | +0.64(+1.56%) |
Apr 15, 2014 | 40.89 | 41.35 | 40.53 | 40.92 | 2,830,300 | +0.19(+0.47%) |
Apr 14, 2014 | 40.82 | 41.12 | 40.42 | 40.73 | 2,420,800 | +0.11(+0.27%) |
Apr 11, 2014 | 40.83 | 41.07 | 40.57 | 40.62 | 2,090,400 | -0.36(-0.88%) |
Apr 10, 2014 | 41.51 | 42.01 | 40.96 | 40.98 | 3,260,000 | -0.52(-1.25%) |
Apr 09, 2014 | 41.52 | 41.65 | 41.12 | 41.50 | 5,648,500 | +0.16(+0.39%) |
Apr 08, 2014 | 41.01 | 41.39 | 40.52 | 41.34 | 2,932,700 | +0.28(+0.68%) |
Apr 07, 2014 | 42.17 | 42.23 | 40.95 | 41.06 | 2,593,100 | -1.22(-2.89%) |
Apr 04, 2014 | 42.79 | 43.00 | 42.17 | 42.28 | 1,724,200 | -0.31(-0.73%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.37 | 42.59 | 5,291,400 | +0.15(+0.35%) |
Apr 02, 2014 | 42.90 | 43.05 | 42.43 | 42.44 | 3,705,900 | -0.50(-1.16%) |
Apr 01, 2014 | 42.62 | 42.99 | 42.50 | 42.94 | 2,768,400 | -4.38(-9.26%) |
Mar 31, 2014 | 46.98 | 47.50 | 46.91 | 47.32 | 2,901,215 | +5.51(+13.18%) |
Mar 28, 2014 | 41.87 | 42.26 | 41.73 | 41.81 | 2,245,400 | +0.13(+0.31%) |
Mar 27, 2014 | 42.34 | 42.42 | 41.61 | 41.68 | 3,239,200 | -0.68(-1.61%) |
Mar 26, 2014 | 42.35 | 42.66 | 42.28 | 42.36 | 3,394,500 | +0.19(+0.45%) |
Mar 25, 2014 | 42.22 | 42.41 | 41.91 | 42.17 | 1,836,800 | +0.23(+0.55%) |
Mar 24, 2014 | 42.77 | 42.98 | 41.84 | 41.94 | 2,315,100 | -0.77(-1.80%) |
Mar 21, 2014 | 42.70 | 42.90 | 42.42 | 42.71 | 3,781,400 | +0.34(+0.80%) |
Mar 20, 2014 | 42.35 | 42.51 | 42.10 | 42.37 | 1,533,300 | +0.02(+0.05%) |
Mar 19, 2014 | 42.91 | 43.07 | 42.18 | 42.35 | 3,069,600 | -0.55(-1.28%) |
Mar 18, 2014 | 43.41 | 43.57 | 42.68 | 42.90 | 3,315,700 | -0.51(-1.17%) |
Mar 17, 2014 | 43.05 | 43.64 | 43.05 | 43.41 | 2,565,800 | +0.52(+1.21%) |
Mar 14, 2014 | 42.65 | 43.00 | 42.58 | 42.89 | 2,620,800 | +0.25(+0.59%) |
Mar 13, 2014 | 43.09 | 43.35 | 42.39 | 42.64 | 3,249,600 | -0.30(-0.70%) |
Mar 12, 2014 | 42.68 | 43.00 | 42.48 | 42.94 | 2,804,100 | +0.03(+0.07%) |
Mar 11, 2014 | 43.78 | 43.83 | 42.85 | 42.91 | 1,942,800 | -0.76(-1.74%) |
Mar 10, 2014 | 43.62 | 43.96 | 43.26 | 43.67 | 2,146,500 | -0.15(-0.34%) |
Mar 07, 2014 | 43.91 | 44.10 | 43.65 | 43.82 | 2,210,500 | +0.01(+0.02%) |
Mar 06, 2014 | 43.74 | 43.98 | 43.69 | 43.81 | 1,826,900 | +0.13(+0.30%) |
Mar 05, 2014 | 43.54 | 43.84 | 43.25 | 43.68 | 2,322,700 | +0.27(+0.62%) |
Mar 04, 2014 | 43.68 | 43.71 | 43.05 | 43.41 | 3,372,900 | +0.39(+0.91%) |
Mar 03, 2014 | 42.42 | 43.15 | 42.18 | 43.02 | 3,673,200 | +0.84(+1.99%) |
Feb 28, 2014 | 42.57 | 42.61 | 41.98 | 42.18 | 2,491,000 | -0.28(-0.66%) |
Feb 27, 2014 | 42.40 | 42.67 | 42.32 | 42.46 | 2,356,000 | -0.16(-0.38%) |
Feb 26, 2014 | 42.48 | 42.88 | 42.40 | 42.62 | 2,335,800 | +0.17(+0.40%) |
Feb 25, 2014 | 42.52 | 42.64 | 42.34 | 42.45 | 3,701,100 | -0.10(-0.24%) |
Feb 24, 2014 | 42.36 | 42.91 | 42.36 | 42.55 | 2,993,200 | +0.26(+0.61%) |
Feb 21, 2014 | 42.37 | 42.60 | 42.19 | 42.29 | 2,253,300 | +0.04(+0.09%) |
Feb 20, 2014 | 41.84 | 42.38 | 41.54 | 42.25 | 2,679,800 | +0.49(+1.17%) |
Feb 19, 2014 | 42.00 | 42.39 | 41.66 | 41.76 | 2,052,700 | -0.42(-1.00%) |
Feb 18, 2014 | 42.14 | 42.31 | 42.03 | 42.18 | 1,582,500 | +0.25(+0.60%) |
Feb 14, 2014 | 41.60 | 42.20 | 41.49 | 41.93 | 2,694,400 | +0.19(+0.46%) |
Feb 13, 2014 | 41.36 | 41.81 | 41.10 | 41.74 | 1,833,400 | +0.29(+0.70%) |
Feb 12, 2014 | 41.68 | 41.92 | 41.28 | 41.45 | 1,664,700 | -0.16(-0.38%) |
Feb 11, 2014 | 41.45 | 41.80 | 41.31 | 41.61 | 2,013,100 | +0.21(+0.51%) |
Feb 10, 2014 | 41.54 | 41.59 | 41.22 | 41.40 | 2,660,700 | -0.15(-0.36%) |
Feb 07, 2014 | 41.00 | 41.67 | 40.82 | 41.55 | 2,704,000 | +0.73(+1.79%) |
Feb 06, 2014 | 40.34 | 40.97 | 40.31 | 40.82 | 2,329,100 | +0.56(+1.39%) |
Feb 05, 2014 | 39.75 | 40.40 | 39.52 | 40.26 | 3,711,000 | +0.33(+0.83%) |
Feb 04, 2014 | 39.83 | 40.05 | 39.40 | 39.93 | 2,804,300 | +0.38(+0.96%) |