Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.57 | 38.99 | 38.24 | 38.53 | 514,404 | -0.32(-0.82%) |
Apr 29, 2014 | 37.46 | 38.95 | 37.10 | 38.84 | 828,358 | +1.68(+4.53%) |
Apr 28, 2014 | 37.87 | 38.04 | 36.45 | 37.16 | 693,636 | -0.44(-1.18%) |
Apr 25, 2014 | 37.77 | 37.98 | 37.10 | 37.60 | 767,332 | -0.33(-0.88%) |
Apr 24, 2014 | 38.49 | 38.55 | 37.67 | 37.94 | 528,268 | -0.34(-0.90%) |
Apr 23, 2014 | 38.98 | 38.98 | 38.06 | 38.28 | 456,125 | -0.72(-1.83%) |
Apr 22, 2014 | 38.74 | 39.29 | 38.32 | 39.00 | 388,969 | +0.35(+0.91%) |
Apr 21, 2014 | 38.47 | 38.74 | 37.81 | 38.65 | 287,459 | +0.20(+0.52%) |
Apr 17, 2014 | 38.42 | 38.45 | 38.45 | 38.45 | 551,134 | -0.22(-0.56%) |
Apr 16, 2014 | 38.62 | 38.96 | 38.14 | 38.66 | 342,498 | +0.37(+0.97%) |
Apr 15, 2014 | 38.25 | 38.41 | 37.04 | 38.29 | 439,295 | +0.07(+0.19%) |
Apr 14, 2014 | 38.63 | 38.76 | 37.81 | 38.22 | 325,007 | +0.07(+0.19%) |
Apr 11, 2014 | 38.26 | 38.84 | 38.10 | 38.15 | 332,099 | -0.50(-1.29%) |
Apr 10, 2014 | 39.27 | 39.37 | 38.35 | 38.65 | 372,368 | -0.65(-1.66%) |
Apr 09, 2014 | 38.76 | 39.36 | 38.57 | 39.30 | 240,730 | +0.58(+1.50%) |
Apr 08, 2014 | 38.41 | 38.85 | 37.79 | 38.72 | 335,982 | +0.27(+0.71%) |
Apr 07, 2014 | 39.13 | 39.43 | 38.41 | 38.45 | 335,004 | -0.84(-2.14%) |
Apr 04, 2014 | 40.41 | 40.69 | 38.84 | 39.29 | 576,783 | -0.70(-1.74%) |
Apr 03, 2014 | 40.65 | 40.78 | 39.71 | 39.98 | 302,444 | -0.56(-1.38%) |
Apr 02, 2014 | 40.91 | 41.12 | 40.08 | 40.55 | 231,349 | -0.38(-0.93%) |
Apr 01, 2014 | 40.48 | 41.16 | 40.38 | 40.93 | 491,249 | +0.33(+0.80%) |
Mar 31, 2014 | 40.38 | 40.65 | 39.68 | 40.60 | 499,070 | +0.58(+1.45%) |
Mar 28, 2014 | 39.63 | 40.30 | 39.38 | 40.02 | 451,064 | +0.38(+0.96%) |
Mar 27, 2014 | 39.10 | 39.73 | 38.93 | 39.64 | 459,753 | +0.52(+1.32%) |
Mar 26, 2014 | 40.00 | 40.36 | 39.12 | 39.12 | 404,178 | -0.67(-1.68%) |
Mar 25, 2014 | 39.98 | 40.19 | 39.14 | 39.79 | 494,994 | +0.05(+0.11%) |
Mar 24, 2014 | 40.31 | 41.18 | 39.33 | 39.75 | 331,753 | -0.44(-1.10%) |
Mar 21, 2014 | 40.93 | 41.13 | 40.17 | 40.19 | 664,553 | -0.62(-1.53%) |
Mar 20, 2014 | 41.11 | 41.55 | 40.67 | 40.82 | 303,597 | -0.49(-1.18%) |
Mar 19, 2014 | 42.23 | 42.33 | 41.00 | 41.31 | 287,714 | -0.76(-1.81%) |
Mar 18, 2014 | 41.50 | 42.33 | 41.35 | 42.07 | 327,531 | +0.71(+1.73%) |
Mar 17, 2014 | 41.96 | 42.06 | 41.25 | 41.35 | 343,349 | -0.27(-0.65%) |
Mar 14, 2014 | 42.00 | 42.45 | 41.47 | 41.62 | 324,040 | -0.67(-1.58%) |
Mar 13, 2014 | 42.91 | 43.10 | 42.05 | 42.29 | 429,532 | -0.37(-0.87%) |
Mar 12, 2014 | 42.46 | 42.92 | 42.29 | 42.66 | 429,880 | +0.05(+0.11%) |
Mar 11, 2014 | 43.41 | 43.41 | 42.24 | 42.62 | 496,089 | -0.83(-1.92%) |
Mar 10, 2014 | 43.39 | 43.87 | 43.11 | 43.45 | 335,188 | +0.08(+0.19%) |
Mar 07, 2014 | 44.05 | 44.22 | 43.29 | 43.37 | 461,389 | -0.57(-1.30%) |
Mar 06, 2014 | 43.96 | 44.49 | 43.92 | 43.94 | 373,498 | -0.05(-0.10%) |
Mar 05, 2014 | 44.53 | 44.71 | 43.87 | 43.98 | 412,645 | -0.64(-1.44%) |
Mar 04, 2014 | 43.81 | 44.97 | 43.62 | 44.63 | 551,898 | +1.41(+3.27%) |
Mar 03, 2014 | 42.91 | 43.30 | 42.57 | 43.22 | 362,377 | -0.04(-0.08%) |
Feb 28, 2014 | 44.36 | 44.54 | 42.97 | 43.25 | 507,377 | -0.90(-2.03%) |
Feb 27, 2014 | 43.42 | 44.28 | 43.39 | 44.15 | 410,394 | +0.54(+1.25%) |
Feb 26, 2014 | 43.27 | 43.85 | 43.07 | 43.60 | 232,004 | +0.51(+1.18%) |
Feb 25, 2014 | 43.44 | 43.78 | 43.02 | 43.10 | 272,703 | -0.35(-0.81%) |
Feb 24, 2014 | 42.74 | 43.68 | 42.63 | 43.45 | 388,332 | +0.70(+1.63%) |
Feb 21, 2014 | 42.94 | 43.40 | 42.67 | 42.75 | 342,226 | +0.02(+0.04%) |
Feb 20, 2014 | 42.37 | 42.85 | 41.85 | 42.74 | 525,895 | +0.53(+1.27%) |
Feb 19, 2014 | 42.17 | 42.74 | 42.00 | 42.20 | 445,637 | -0.24(-0.58%) |
Feb 18, 2014 | 42.25 | 42.85 | 42.11 | 42.45 | 558,870 | +0.36(+0.86%) |
Feb 14, 2014 | 42.91 | 42.08 | 42.08 | 42.08 | 431,913 | -0.81(-1.90%) |
Feb 13, 2014 | 42.38 | 42.96 | 42.17 | 42.90 | 361,167 | +0.21(+0.49%) |
Feb 12, 2014 | 42.87 | 43.22 | 42.17 | 42.69 | 402,337 | -0.28(-0.64%) |
Feb 11, 2014 | 43.34 | 43.93 | 42.83 | 42.97 | 361,192 | -0.21(-0.48%) |
Feb 10, 2014 | 42.62 | 43.19 | 41.87 | 43.17 | 626,688 | +0.47(+1.10%) |
Feb 07, 2014 | 44.03 | 44.23 | 42.42 | 42.70 | 994,023 | -2.59(-5.71%) |
Feb 06, 2014 | 41.27 | 45.43 | 41.27 | 45.29 | 2,303,464 | +7.41(+19.58%) |
Feb 05, 2014 | 37.27 | 37.92 | 36.86 | 37.88 | 674,705 | +0.52(+1.40%) |
Feb 04, 2014 | 37.13 | 37.46 | 36.72 | 37.35 | 457,026 | +0.44(+1.20%) |