Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.76 | 41.80 | 41.43 | 41.65 | 1,563,727 | -0.12(-0.29%) |
Apr 29, 2014 | 41.49 | 41.84 | 41.44 | 41.77 | 940,434 | +0.32(+0.78%) |
Apr 28, 2014 | 42.06 | 42.51 | 41.30 | 41.45 | 1,157,873 | -0.36(-0.86%) |
Apr 25, 2014 | 42.08 | 42.08 | 41.69 | 41.81 | 954,762 | -0.28(-0.68%) |
Apr 24, 2014 | 41.63 | 42.14 | 41.62 | 42.10 | 1,539,816 | +0.58(+1.39%) |
Apr 23, 2014 | 41.47 | 41.72 | 41.39 | 41.52 | 1,418,964 | +0.04(+0.09%) |
Apr 22, 2014 | 41.51 | 41.71 | 41.41 | 41.48 | 946,064 | -0.05(-0.11%) |
Apr 21, 2014 | 41.64 | 41.71 | 41.39 | 41.53 | 764,757 | -0.10(-0.25%) |
Apr 17, 2014 | 41.68 | 41.63 | 41.63 | 41.63 | 1,079,023 | -0.11(-0.27%) |
Apr 16, 2014 | 41.77 | 41.93 | 41.63 | 41.75 | 1,338,021 | +0.27(+0.66%) |
Apr 15, 2014 | 41.50 | 41.58 | 41.13 | 41.47 | 1,170,021 | +0.06(+0.14%) |
Apr 14, 2014 | 41.54 | 41.56 | 41.02 | 41.41 | 988,644 | +0.27(+0.64%) |
Apr 11, 2014 | 41.35 | 41.51 | 41.10 | 41.15 | 1,217,093 | -0.45(-1.09%) |
Apr 10, 2014 | 42.19 | 42.45 | 41.60 | 41.60 | 729,560 | -0.59(-1.39%) |
Apr 09, 2014 | 42.28 | 42.32 | 41.86 | 42.19 | 929,655 | +0.02(+0.04%) |
Apr 08, 2014 | 41.79 | 42.28 | 41.75 | 42.17 | 1,348,128 | +0.35(+0.84%) |
Apr 07, 2014 | 42.32 | 42.36 | 41.81 | 41.82 | 997,596 | -0.52(-1.23%) |
Apr 04, 2014 | 42.83 | 43.03 | 42.32 | 42.34 | 874,776 | -0.17(-0.40%) |
Apr 03, 2014 | 42.40 | 42.54 | 42.14 | 42.51 | 729,573 | +0.22(+0.52%) |
Apr 02, 2014 | 41.98 | 42.30 | 41.95 | 42.29 | 999,496 | +0.28(+0.68%) |
Apr 01, 2014 | 41.87 | 42.02 | 41.72 | 42.01 | 986,120 | +0.28(+0.68%) |
Mar 31, 2014 | 41.36 | 41.79 | 41.27 | 41.73 | 1,111,628 | +0.60(+1.45%) |
Mar 28, 2014 | 40.91 | 41.27 | 40.89 | 41.13 | 1,030,746 | +0.37(+0.91%) |
Mar 27, 2014 | 40.90 | 41.01 | 40.64 | 40.76 | 1,121,509 | -0.13(-0.32%) |
Mar 26, 2014 | 41.55 | 41.66 | 40.88 | 40.89 | 913,917 | -0.40(-0.96%) |
Mar 25, 2014 | 41.55 | 41.55 | 41.18 | 41.29 | 776,754 | +0.00(+0.00%) |
Mar 24, 2014 | 41.62 | 41.78 | 41.10 | 41.29 | 1,152,416 | -0.61(-1.45%) |
Mar 21, 2014 | 41.93 | 42.13 | 41.67 | 41.90 | 1,831,183 | +0.30(+0.73%) |
Mar 20, 2014 | 41.28 | 41.85 | 41.28 | 41.59 | 803,000 | +0.22(+0.53%) |
Mar 19, 2014 | 41.68 | 41.70 | 41.16 | 41.38 | 993,378 | -0.24(-0.57%) |
Mar 18, 2014 | 41.69 | 41.72 | 41.44 | 41.61 | 620,958 | -0.04(-0.09%) |
Mar 17, 2014 | 41.93 | 41.93 | 41.45 | 41.65 | 892,794 | +0.00(+0.00%) |
Mar 14, 2014 | 41.84 | 42.17 | 41.60 | 41.65 | 1,100,302 | -0.39(-0.92%) |
Mar 13, 2014 | 42.39 | 42.41 | 41.86 | 42.04 | 1,044,259 | -0.30(-0.72%) |
Mar 12, 2014 | 41.92 | 42.56 | 41.83 | 42.34 | 1,531,377 | +0.29(+0.70%) |
Mar 11, 2014 | 42.25 | 42.31 | 41.91 | 42.05 | 887,734 | -0.24(-0.56%) |
Mar 10, 2014 | 42.70 | 42.70 | 42.03 | 42.28 | 1,056,194 | -0.39(-0.91%) |
Mar 07, 2014 | 42.26 | 42.82 | 42.20 | 42.67 | 1,859,590 | +0.62(+1.46%) |
Mar 06, 2014 | 41.85 | 42.16 | 41.73 | 42.06 | 886,061 | +0.34(+0.82%) |
Mar 05, 2014 | 41.57 | 41.73 | 41.37 | 41.72 | 927,985 | +0.14(+0.34%) |
Mar 04, 2014 | 41.25 | 41.63 | 41.14 | 41.57 | 1,623,816 | +0.70(+1.72%) |
Mar 03, 2014 | 40.88 | 41.09 | 40.70 | 40.87 | 1,592,375 | -0.31(-0.76%) |
Feb 28, 2014 | 41.26 | 41.46 | 40.95 | 41.19 | 1,379,783 | -0.08(-0.18%) |
Feb 27, 2014 | 41.07 | 41.31 | 40.75 | 41.26 | 1,179,234 | +0.13(+0.31%) |
Feb 26, 2014 | 41.24 | 41.24 | 40.93 | 41.14 | 918,528 | +0.05(+0.12%) |
Feb 25, 2014 | 41.20 | 41.33 | 40.98 | 41.09 | 809,021 | -0.13(-0.32%) |
Feb 24, 2014 | 41.09 | 41.69 | 41.08 | 41.22 | 835,808 | +0.08(+0.18%) |
Feb 21, 2014 | 41.37 | 41.45 | 41.04 | 41.15 | 979,167 | -0.16(-0.39%) |
Feb 20, 2014 | 41.05 | 41.42 | 40.90 | 41.31 | 857,521 | +0.30(+0.74%) |
Feb 19, 2014 | 41.46 | 41.68 | 40.97 | 41.00 | 803,846 | -0.55(-1.32%) |
Feb 18, 2014 | 41.74 | 41.87 | 41.41 | 41.55 | 798,169 | -0.09(-0.23%) |
Feb 14, 2014 | 41.50 | 41.65 | 41.65 | 41.65 | 610,441 | +0.04(+0.09%) |
Feb 13, 2014 | 41.25 | 41.63 | 40.95 | 41.61 | 1,319,524 | +0.13(+0.32%) |
Feb 12, 2014 | 41.63 | 41.95 | 41.41 | 41.48 | 1,520,193 | +0.00(+0.00%) |
Feb 11, 2014 | 40.76 | 41.54 | 40.76 | 41.48 | 1,392,638 | +0.56(+1.36%) |
Feb 10, 2014 | 41.27 | 41.40 | 40.32 | 40.92 | 3,013,594 | -1.82(-4.25%) |
Feb 07, 2014 | 42.52 | 42.73 | 42.25 | 42.73 | 1,169,856 | +0.42(+0.98%) |
Feb 06, 2014 | 42.15 | 42.39 | 42.03 | 42.32 | 784,289 | +0.20(+0.47%) |
Feb 05, 2014 | 42.01 | 42.25 | 41.77 | 42.12 | 1,249,917 | +0.01(+0.02%) |
Feb 04, 2014 | 41.33 | 42.19 | 41.07 | 42.11 | 1,615,674 | +1.05(+2.56%) |