Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.42 | 41.64 | 41.28 | 41.47 | 2,437,692 | +0.08(+0.20%) |
Apr 29, 2014 | 41.32 | 41.54 | 41.23 | 41.38 | 2,269,626 | +0.17(+0.40%) |
Apr 28, 2014 | 41.10 | 41.43 | 40.83 | 41.22 | 3,708,180 | +0.27(+0.65%) |
Apr 25, 2014 | 40.36 | 41.05 | 40.25 | 40.95 | 2,869,770 | +0.52(+1.29%) |
Apr 24, 2014 | 40.66 | 40.70 | 40.08 | 40.43 | 1,662,689 | -0.04(-0.10%) |
Apr 23, 2014 | 40.60 | 40.76 | 40.41 | 40.47 | 1,763,465 | -0.17(-0.41%) |
Apr 22, 2014 | 40.60 | 40.85 | 40.47 | 40.64 | 1,587,309 | +0.12(+0.31%) |
Apr 21, 2014 | 40.52 | 40.77 | 40.26 | 40.51 | 1,831,765 | +0.14(+0.35%) |
Apr 17, 2014 | 40.27 | 40.37 | 40.37 | 40.37 | 2,312,910 | +0.07(+0.16%) |
Apr 16, 2014 | 40.29 | 40.50 | 40.11 | 40.31 | 2,189,660 | +0.22(+0.56%) |
Apr 15, 2014 | 39.63 | 40.16 | 39.47 | 40.08 | 3,107,579 | +0.77(+1.96%) |
Apr 14, 2014 | 39.31 | 39.66 | 39.05 | 39.31 | 2,427,570 | +0.20(+0.51%) |
Apr 11, 2014 | 39.65 | 39.66 | 39.02 | 39.11 | 2,648,673 | -0.73(-1.83%) |
Apr 10, 2014 | 40.23 | 40.34 | 39.58 | 39.84 | 2,593,866 | -0.33(-0.83%) |
Apr 09, 2014 | 39.97 | 40.41 | 39.87 | 40.17 | 1,610,999 | +0.16(+0.39%) |
Apr 08, 2014 | 40.05 | 40.27 | 39.82 | 40.02 | 1,840,579 | +0.01(+0.02%) |
Apr 07, 2014 | 40.69 | 40.74 | 39.77 | 40.01 | 3,297,011 | -0.74(-1.81%) |
Apr 04, 2014 | 41.20 | 41.36 | 40.60 | 40.74 | 2,513,941 | -0.21(-0.51%) |
Apr 03, 2014 | 41.03 | 41.14 | 40.71 | 40.95 | 2,183,095 | -0.08(-0.20%) |
Apr 02, 2014 | 41.10 | 41.24 | 40.48 | 41.03 | 3,722,183 | -0.23(-0.56%) |
Apr 01, 2014 | 41.40 | 41.77 | 40.63 | 41.27 | 4,312,998 | -0.17(-0.40%) |
Mar 31, 2014 | 40.91 | 41.49 | 40.65 | 41.43 | 4,121,987 | +0.69(+1.69%) |
Mar 28, 2014 | 40.54 | 41.01 | 40.44 | 40.74 | 2,118,149 | +0.39(+0.97%) |
Mar 27, 2014 | 40.10 | 40.60 | 39.88 | 40.36 | 2,256,607 | +0.15(+0.37%) |
Mar 26, 2014 | 40.56 | 40.99 | 40.21 | 40.21 | 3,219,295 | -0.14(-0.35%) |
Mar 25, 2014 | 40.31 | 40.74 | 40.31 | 40.35 | 2,442,598 | +0.22(+0.54%) |
Mar 24, 2014 | 40.31 | 40.50 | 39.93 | 40.13 | 2,750,585 | -0.18(-0.45%) |
Mar 21, 2014 | 41.23 | 41.23 | 40.18 | 40.31 | 5,319,764 | -0.32(-0.80%) |
Mar 20, 2014 | 40.40 | 40.64 | 40.18 | 40.64 | 2,792,677 | +0.09(+0.22%) |
Mar 19, 2014 | 40.14 | 40.68 | 40.14 | 40.55 | 3,872,524 | +0.32(+0.80%) |
Mar 18, 2014 | 39.75 | 40.37 | 39.75 | 40.22 | 2,706,529 | +0.43(+1.08%) |
Mar 17, 2014 | 39.98 | 40.18 | 39.72 | 39.79 | 2,607,155 | +0.10(+0.25%) |
Mar 14, 2014 | 39.47 | 40.08 | 39.36 | 39.69 | 3,371,529 | +0.20(+0.50%) |
Mar 13, 2014 | 40.19 | 40.34 | 39.26 | 39.49 | 3,717,229 | -0.52(-1.30%) |
Mar 12, 2014 | 40.19 | 40.41 | 39.92 | 40.02 | 3,512,425 | -0.43(-1.07%) |
Mar 11, 2014 | 41.38 | 41.38 | 40.16 | 40.45 | 4,341,284 | -0.89(-2.16%) |
Mar 10, 2014 | 41.19 | 41.38 | 40.65 | 41.34 | 3,032,271 | +0.13(+0.32%) |
Mar 07, 2014 | 41.36 | 41.57 | 41.00 | 41.21 | 4,066,347 | -0.22(-0.54%) |
Mar 06, 2014 | 41.52 | 41.95 | 41.37 | 41.43 | 6,648,625 | +0.12(+0.30%) |
Mar 05, 2014 | 40.60 | 41.64 | 40.29 | 41.31 | 5,348,333 | +0.73(+1.80%) |
Mar 04, 2014 | 40.69 | 40.80 | 40.35 | 40.58 | 5,093,654 | +0.20(+0.49%) |
Mar 03, 2014 | 39.98 | 40.73 | 39.70 | 40.38 | 4,599,567 | +0.10(+0.25%) |
Feb 28, 2014 | 39.95 | 40.52 | 39.59 | 40.28 | 3,992,522 | +0.40(+0.99%) |
Feb 27, 2014 | 39.67 | 40.01 | 39.38 | 39.89 | 3,306,367 | +0.21(+0.52%) |
Feb 26, 2014 | 39.63 | 39.88 | 39.37 | 39.68 | 2,137,187 | +0.10(+0.25%) |
Feb 25, 2014 | 39.64 | 39.88 | 39.44 | 39.58 | 2,619,266 | +0.01(+0.02%) |
Feb 24, 2014 | 39.75 | 40.29 | 39.57 | 39.57 | 3,349,816 | -0.02(-0.06%) |
Feb 21, 2014 | 39.87 | 40.39 | 39.56 | 39.60 | 4,955,752 | -0.28(-0.70%) |
Feb 20, 2014 | 39.27 | 39.93 | 39.26 | 39.88 | 3,047,463 | +0.76(+1.94%) |
Feb 19, 2014 | 39.45 | 39.84 | 39.05 | 39.12 | 3,542,831 | -0.38(-0.96%) |
Feb 18, 2014 | 39.55 | 39.76 | 39.17 | 39.50 | 2,803,826 | +0.11(+0.27%) |
Feb 14, 2014 | 39.20 | 39.39 | 39.39 | 39.39 | 2,495,197 | +0.12(+0.32%) |
Feb 13, 2014 | 39.45 | 39.75 | 39.10 | 39.27 | 3,947,512 | -0.29(-0.73%) |
Feb 12, 2014 | 39.55 | 40.27 | 39.41 | 39.56 | 5,309,132 | +0.02(+0.04%) |
Feb 11, 2014 | 39.41 | 39.86 | 39.08 | 39.54 | 5,387,092 | +0.94(+2.44%) |
Feb 10, 2014 | 38.26 | 38.88 | 38.15 | 38.60 | 4,937,351 | +0.30(+0.80%) |
Feb 07, 2014 | 38.53 | 38.63 | 38.04 | 38.29 | 5,494,078 | +0.20(+0.52%) |
Feb 06, 2014 | 37.44 | 38.19 | 37.35 | 38.10 | 5,385,642 | +1.11(+3.01%) |
Feb 05, 2014 | 37.15 | 37.21 | 36.53 | 36.98 | 4,198,561 | -0.21(-0.58%) |
Feb 04, 2014 | 36.87 | 37.45 | 36.84 | 37.20 | 4,140,961 | +0.39(+1.05%) |