Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.66 | 41.72 | 40.00 | 41.43 | 883,264 | +0.42(+1.02%) |
Apr 29, 2014 | 41.76 | 42.63 | 40.87 | 41.01 | 810,668 | -0.30(-0.73%) |
Apr 28, 2014 | 41.67 | 42.47 | 40.47 | 41.31 | 871,534 | +0.55(+1.35%) |
Apr 25, 2014 | 41.58 | 41.85 | 40.66 | 40.76 | 543,156 | -0.84(-2.02%) |
Apr 24, 2014 | 40.15 | 41.85 | 39.68 | 41.60 | 855,693 | +1.74(+4.37%) |
Apr 23, 2014 | 38.81 | 39.88 | 38.64 | 39.86 | 436,603 | +0.98(+2.52%) |
Apr 22, 2014 | 39.97 | 40.26 | 38.86 | 38.88 | 527,426 | -1.14(-2.85%) |
Apr 21, 2014 | 40.33 | 40.86 | 39.47 | 40.02 | 572,096 | -0.25(-0.62%) |
Apr 17, 2014 | 39.81 | 40.27 | 40.27 | 40.27 | 244,200 | +0.54(+1.36%) |
Apr 16, 2014 | 39.55 | 39.85 | 39.11 | 39.73 | 306,653 | +0.53(+1.35%) |
Apr 15, 2014 | 38.62 | 39.28 | 38.16 | 39.20 | 234,296 | +0.66(+1.71%) |
Apr 14, 2014 | 38.45 | 38.72 | 38.08 | 38.54 | 367,628 | +0.43(+1.13%) |
Apr 11, 2014 | 38.09 | 38.56 | 37.84 | 38.11 | 316,411 | -0.33(-0.86%) |
Apr 10, 2014 | 39.25 | 39.43 | 38.00 | 38.44 | 455,219 | -0.82(-2.09%) |
Apr 09, 2014 | 39.32 | 39.53 | 38.60 | 39.26 | 373,807 | +0.04(+0.10%) |
Apr 08, 2014 | 38.85 | 39.57 | 38.64 | 39.22 | 549,228 | +0.45(+1.16%) |
Apr 07, 2014 | 39.68 | 40.25 | 38.45 | 38.77 | 325,736 | -0.98(-2.47%) |
Apr 04, 2014 | 40.84 | 41.01 | 39.45 | 39.75 | 662,760 | -0.90(-2.21%) |
Apr 03, 2014 | 41.57 | 41.87 | 40.64 | 40.65 | 247,228 | -1.08(-2.59%) |
Apr 02, 2014 | 40.88 | 41.80 | 40.80 | 41.73 | 521,801 | +0.83(+2.03%) |
Apr 01, 2014 | 41.93 | 41.98 | 40.72 | 40.90 | 365,454 | -0.91(-2.18%) |
Mar 31, 2014 | 41.09 | 41.85 | 40.46 | 41.81 | 693,280 | +1.06(+2.60%) |
Mar 28, 2014 | 39.58 | 41.14 | 39.48 | 40.75 | 561,594 | +1.27(+3.22%) |
Mar 27, 2014 | 40.02 | 40.43 | 39.44 | 39.48 | 371,747 | -0.49(-1.23%) |
Mar 26, 2014 | 39.69 | 40.59 | 39.69 | 39.97 | 693,512 | +0.28(+0.71%) |
Mar 25, 2014 | 40.27 | 40.48 | 39.54 | 39.69 | 376,853 | -0.26(-0.65%) |
Mar 24, 2014 | 40.74 | 40.80 | 39.84 | 39.95 | 289,205 | -0.61(-1.50%) |
Mar 21, 2014 | 40.96 | 41.69 | 40.43 | 40.56 | 633,341 | -0.15(-0.37%) |
Mar 20, 2014 | 40.31 | 40.80 | 40.04 | 40.71 | 304,726 | +0.30(+0.74%) |
Mar 19, 2014 | 39.64 | 40.49 | 39.35 | 40.41 | 529,668 | +0.83(+2.10%) |
Mar 18, 2014 | 39.04 | 39.67 | 38.91 | 39.58 | 240,580 | +0.67(+1.72%) |
Mar 17, 2014 | 38.97 | 39.25 | 38.37 | 38.91 | 383,535 | +0.16(+0.41%) |
Mar 14, 2014 | 38.59 | 39.24 | 38.47 | 38.75 | 544,371 | +0.06(+0.16%) |
Mar 13, 2014 | 40.32 | 40.66 | 38.17 | 38.69 | 1,630,706 | -2.45(-5.96%) |
Mar 12, 2014 | 41.51 | 41.99 | 41.06 | 41.14 | 535,455 | -0.72(-1.72%) |
Mar 11, 2014 | 43.02 | 43.31 | 41.74 | 41.86 | 471,034 | -1.11(-2.58%) |
Mar 10, 2014 | 43.07 | 43.29 | 42.34 | 42.97 | 537,952 | -0.31(-0.72%) |
Mar 07, 2014 | 44.14 | 44.36 | 42.89 | 43.28 | 617,037 | -0.71(-1.61%) |
Mar 06, 2014 | 43.42 | 44.18 | 43.35 | 43.99 | 868,338 | +0.63(+1.45%) |
Mar 05, 2014 | 43.46 | 43.68 | 43.19 | 43.36 | 458,229 | -0.24(-0.55%) |
Mar 04, 2014 | 43.24 | 43.63 | 42.83 | 43.60 | 700,424 | +0.80(+1.87%) |
Mar 03, 2014 | 42.45 | 43.25 | 42.37 | 42.80 | 537,330 | +0.04(+0.09%) |
Feb 28, 2014 | 41.46 | 43.27 | 41.29 | 42.76 | 641,550 | +1.39(+3.36%) |
Feb 27, 2014 | 40.73 | 41.45 | 40.41 | 41.37 | 304,074 | +0.44(+1.08%) |
Feb 26, 2014 | 41.11 | 41.61 | 40.74 | 40.93 | 477,256 | -0.14(-0.34%) |
Feb 25, 2014 | 40.87 | 41.35 | 40.58 | 41.07 | 738,752 | -0.01(-0.02%) |
Feb 24, 2014 | 39.10 | 41.39 | 39.09 | 41.08 | 797,684 | +1.92(+4.90%) |
Feb 21, 2014 | 39.72 | 39.95 | 38.97 | 39.16 | 998,808 | -0.48(-1.21%) |
Feb 20, 2014 | 42.78 | 42.91 | 38.53 | 39.64 | 1,752,067 | -3.14(-7.34%) |
Feb 19, 2014 | 42.82 | 43.95 | 42.75 | 42.78 | 656,064 | -0.08(-0.19%) |
Feb 18, 2014 | 43.51 | 43.54 | 42.67 | 42.86 | 380,660 | -0.70(-1.61%) |
Feb 14, 2014 | 42.66 | 43.56 | 43.56 | 43.56 | 298,900 | +0.89(+2.09%) |
Feb 13, 2014 | 42.06 | 42.74 | 41.91 | 42.67 | 365,720 | +0.38(+0.90%) |
Feb 12, 2014 | 42.50 | 42.99 | 42.17 | 42.29 | 244,907 | -0.15(-0.35%) |
Feb 11, 2014 | 41.49 | 42.54 | 41.49 | 42.44 | 269,805 | +0.90(+2.17%) |
Feb 10, 2014 | 41.41 | 41.66 | 40.72 | 41.54 | 321,637 | +0.20(+0.48%) |
Feb 07, 2014 | 41.65 | 42.11 | 41.11 | 41.34 | 346,833 | -0.11(-0.27%) |
Feb 06, 2014 | 40.50 | 41.54 | 40.45 | 41.45 | 631,714 | +1.03(+2.55%) |
Feb 05, 2014 | 41.82 | 41.82 | 40.16 | 40.42 | 865,493 | -1.61(-3.83%) |
Feb 04, 2014 | 42.40 | 42.81 | 41.66 | 42.03 | 904,068 | -0.16(-0.38%) |