Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.72 | 41.94 | 41.57 | 41.77 | 2,420,124 | +0.08(+0.20%) |
Apr 29, 2014 | 41.62 | 41.84 | 41.52 | 41.68 | 2,253,270 | +0.17(+0.40%) |
Apr 28, 2014 | 41.40 | 41.73 | 41.12 | 41.52 | 3,681,456 | +0.27(+0.65%) |
Apr 25, 2014 | 40.66 | 41.35 | 40.54 | 41.25 | 2,849,089 | +0.53(+1.29%) |
Apr 24, 2014 | 40.96 | 41.00 | 40.37 | 40.72 | 1,650,707 | -0.04(-0.10%) |
Apr 23, 2014 | 40.90 | 41.06 | 40.70 | 40.77 | 1,750,756 | -0.17(-0.41%) |
Apr 22, 2014 | 40.90 | 41.15 | 40.77 | 40.93 | 1,575,870 | +0.13(+0.31%) |
Apr 21, 2014 | 40.82 | 41.07 | 40.56 | 40.81 | 1,818,564 | +0.14(+0.35%) |
Apr 17, 2014 | 40.56 | 40.66 | 40.66 | 40.66 | 2,296,241 | +0.07(+0.16%) |
Apr 16, 2014 | 40.58 | 40.80 | 40.40 | 40.60 | 2,173,880 | +0.23(+0.56%) |
Apr 15, 2014 | 39.91 | 40.45 | 39.76 | 40.37 | 3,085,184 | +0.78(+1.96%) |
Apr 14, 2014 | 39.60 | 39.95 | 39.33 | 39.60 | 2,410,076 | +0.20(+0.51%) |
Apr 11, 2014 | 39.94 | 39.95 | 39.30 | 39.40 | 2,629,585 | -0.73(-1.83%) |
Apr 10, 2014 | 40.52 | 40.63 | 39.86 | 40.13 | 2,575,173 | -0.33(-0.83%) |
Apr 09, 2014 | 40.26 | 40.70 | 40.16 | 40.46 | 1,599,390 | +0.16(+0.39%) |
Apr 08, 2014 | 40.34 | 40.56 | 40.11 | 40.31 | 1,827,315 | +0.01(+0.02%) |
Apr 07, 2014 | 40.98 | 41.03 | 40.06 | 40.30 | 3,273,251 | -0.74(-1.81%) |
Apr 04, 2014 | 41.50 | 41.66 | 40.90 | 41.04 | 2,495,824 | -0.21(-0.51%) |
Apr 03, 2014 | 41.32 | 41.44 | 41.01 | 41.25 | 2,167,363 | -0.08(-0.20%) |
Apr 02, 2014 | 41.40 | 41.54 | 40.77 | 41.33 | 3,695,359 | -0.23(-0.56%) |
Apr 01, 2014 | 41.70 | 42.08 | 40.92 | 41.57 | 4,281,916 | -0.17(-0.40%) |
Mar 31, 2014 | 41.21 | 41.79 | 40.94 | 41.73 | 4,092,282 | +0.69(+1.69%) |
Mar 28, 2014 | 40.83 | 41.31 | 40.73 | 41.04 | 2,102,884 | +0.39(+0.97%) |
Mar 27, 2014 | 40.39 | 40.89 | 40.17 | 40.65 | 2,240,345 | +0.15(+0.37%) |
Mar 26, 2014 | 40.86 | 41.28 | 40.50 | 40.50 | 3,196,095 | -0.14(-0.35%) |
Mar 25, 2014 | 40.61 | 41.03 | 40.60 | 40.64 | 2,424,996 | +0.22(+0.54%) |
Mar 24, 2014 | 40.61 | 40.79 | 40.22 | 40.42 | 2,730,763 | -0.18(-0.45%) |
Mar 21, 2014 | 41.52 | 41.52 | 40.47 | 40.61 | 5,281,426 | -0.33(-0.80%) |
Mar 20, 2014 | 40.69 | 40.93 | 40.47 | 40.93 | 2,772,552 | +0.09(+0.22%) |
Mar 19, 2014 | 40.43 | 40.97 | 40.43 | 40.84 | 3,844,616 | +0.33(+0.80%) |
Mar 18, 2014 | 40.04 | 40.66 | 40.04 | 40.51 | 2,687,024 | +0.43(+1.08%) |
Mar 17, 2014 | 40.27 | 40.47 | 40.01 | 40.08 | 2,588,366 | +0.10(+0.25%) |
Mar 14, 2014 | 39.76 | 40.37 | 39.65 | 39.98 | 3,347,231 | +0.20(+0.50%) |
Mar 13, 2014 | 40.48 | 40.63 | 39.55 | 39.78 | 3,690,441 | -0.53(-1.30%) |
Mar 12, 2014 | 40.48 | 40.70 | 40.21 | 40.31 | 3,487,112 | -0.43(-1.07%) |
Mar 11, 2014 | 41.68 | 41.68 | 40.45 | 40.74 | 4,309,999 | -0.90(-2.16%) |
Mar 10, 2014 | 41.49 | 41.68 | 40.95 | 41.64 | 3,010,419 | +0.13(+0.32%) |
Mar 07, 2014 | 41.66 | 41.88 | 41.30 | 41.51 | 4,037,042 | -0.23(-0.54%) |
Mar 06, 2014 | 41.83 | 42.26 | 41.67 | 41.73 | 6,600,711 | +0.13(+0.30%) |
Mar 05, 2014 | 40.89 | 41.94 | 40.58 | 41.61 | 5,309,790 | +0.73(+1.80%) |
Mar 04, 2014 | 40.98 | 41.10 | 40.64 | 40.87 | 5,056,946 | +0.20(+0.49%) |
Mar 03, 2014 | 40.27 | 41.03 | 39.98 | 40.67 | 4,566,420 | +0.10(+0.25%) |
Feb 28, 2014 | 40.24 | 40.81 | 39.88 | 40.57 | 3,963,750 | +0.40(+0.99%) |
Feb 27, 2014 | 39.96 | 40.30 | 39.67 | 40.18 | 3,282,539 | +0.21(+0.52%) |
Feb 26, 2014 | 39.92 | 40.17 | 39.65 | 39.97 | 2,121,785 | +0.10(+0.25%) |
Feb 25, 2014 | 39.93 | 40.17 | 39.72 | 39.87 | 2,600,390 | +0.01(+0.02%) |
Feb 24, 2014 | 40.04 | 40.58 | 39.86 | 39.86 | 3,325,676 | -0.02(-0.06%) |
Feb 21, 2014 | 40.16 | 40.68 | 39.84 | 39.88 | 4,920,038 | -0.28(-0.70%) |
Feb 20, 2014 | 39.55 | 40.22 | 39.54 | 40.17 | 3,025,501 | +0.76(+1.94%) |
Feb 19, 2014 | 39.73 | 40.13 | 39.34 | 39.40 | 3,517,299 | -0.38(-0.96%) |
Feb 18, 2014 | 39.83 | 40.05 | 39.46 | 39.78 | 2,783,620 | +0.11(+0.27%) |
Feb 14, 2014 | 39.49 | 39.68 | 39.68 | 39.68 | 2,477,216 | +0.12(+0.32%) |
Feb 13, 2014 | 39.73 | 40.04 | 39.39 | 39.55 | 3,919,063 | -0.29(-0.73%) |
Feb 12, 2014 | 39.83 | 40.57 | 39.69 | 39.84 | 5,270,871 | +0.02(+0.04%) |
Feb 11, 2014 | 39.69 | 40.15 | 39.36 | 39.83 | 5,348,269 | +0.95(+2.43%) |
Feb 10, 2014 | 38.54 | 39.16 | 38.42 | 38.88 | 4,901,770 | +0.31(+0.80%) |
Feb 07, 2014 | 38.81 | 38.91 | 38.31 | 38.57 | 5,454,485 | +0.20(+0.52%) |
Feb 06, 2014 | 37.71 | 38.46 | 37.62 | 38.37 | 5,346,830 | +1.12(+3.01%) |
Feb 05, 2014 | 37.42 | 37.48 | 36.79 | 37.25 | 4,168,303 | -0.22(-0.58%) |
Feb 04, 2014 | 37.14 | 37.73 | 37.11 | 37.47 | 4,111,118 | +0.39(+1.05%) |