Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.61 | 41.97 | 41.37 | 41.87 | 356,918 | +0.31(+0.74%) |
Apr 29, 2014 | 41.84 | 42.13 | 41.48 | 41.56 | 275,734 | -0.12(-0.29%) |
Apr 28, 2014 | 41.75 | 42.08 | 41.58 | 41.68 | 321,612 | -0.01(-0.04%) |
Apr 25, 2014 | 41.48 | 41.95 | 41.09 | 41.70 | 313,157 | +0.22(+0.54%) |
Apr 24, 2014 | 41.38 | 41.67 | 41.17 | 41.47 | 406,964 | +0.32(+0.78%) |
Apr 23, 2014 | 41.05 | 41.66 | 40.90 | 41.15 | 304,742 | +0.09(+0.22%) |
Apr 22, 2014 | 41.16 | 41.23 | 40.94 | 41.06 | 699,102 | -0.14(-0.34%) |
Apr 21, 2014 | 41.42 | 41.64 | 40.91 | 41.20 | 181,803 | -0.10(-0.23%) |
Apr 17, 2014 | 41.76 | 41.30 | 41.30 | 41.30 | 229,557 | -0.57(-1.37%) |
Apr 16, 2014 | 41.61 | 41.93 | 41.51 | 41.88 | 250,938 | +0.38(+0.92%) |
Apr 15, 2014 | 40.97 | 41.52 | 40.73 | 41.50 | 425,826 | +0.57(+1.40%) |
Apr 14, 2014 | 40.96 | 41.26 | 40.59 | 40.92 | 462,130 | +0.30(+0.73%) |
Apr 11, 2014 | 40.46 | 41.04 | 40.46 | 40.62 | 285,282 | -0.06(-0.15%) |
Apr 10, 2014 | 41.14 | 41.32 | 40.62 | 40.68 | 501,956 | -0.47(-1.14%) |
Apr 09, 2014 | 41.35 | 41.35 | 40.67 | 41.15 | 996,180 | -0.09(-0.22%) |
Apr 08, 2014 | 40.74 | 41.38 | 40.50 | 41.24 | 607,608 | +0.57(+1.39%) |
Apr 07, 2014 | 40.86 | 41.14 | 40.63 | 40.67 | 261,797 | -0.19(-0.46%) |
Apr 04, 2014 | 41.35 | 41.44 | 40.75 | 40.86 | 349,258 | -0.28(-0.67%) |
Apr 03, 2014 | 41.22 | 41.29 | 40.95 | 41.14 | 237,162 | +0.01(+0.04%) |
Apr 02, 2014 | 41.17 | 41.20 | 40.79 | 41.12 | 283,016 | -0.05(-0.13%) |
Apr 01, 2014 | 41.40 | 41.40 | 40.96 | 41.17 | 324,338 | -0.19(-0.47%) |
Mar 31, 2014 | 41.19 | 41.62 | 41.06 | 41.37 | 550,458 | +0.42(+1.02%) |
Mar 28, 2014 | 41.07 | 41.22 | 40.81 | 40.95 | 179,823 | -0.17(-0.42%) |
Mar 27, 2014 | 40.87 | 41.17 | 40.76 | 41.12 | 238,948 | +0.22(+0.55%) |
Mar 26, 2014 | 41.47 | 41.55 | 40.88 | 40.90 | 385,003 | -0.30(-0.72%) |
Mar 25, 2014 | 41.07 | 41.26 | 40.72 | 41.20 | 292,850 | +0.25(+0.62%) |
Mar 24, 2014 | 40.97 | 41.06 | 40.60 | 40.94 | 253,308 | +0.15(+0.37%) |
Mar 21, 2014 | 40.53 | 41.29 | 40.43 | 40.79 | 597,701 | +0.42(+1.05%) |
Mar 20, 2014 | 40.54 | 40.54 | 40.02 | 40.37 | 267,363 | -0.20(-0.50%) |
Mar 19, 2014 | 41.27 | 41.62 | 40.47 | 40.57 | 426,113 | -0.92(-2.23%) |
Mar 18, 2014 | 41.63 | 41.63 | 41.35 | 41.50 | 412,480 | +0.04(+0.09%) |
Mar 17, 2014 | 41.46 | 41.58 | 41.17 | 41.46 | 376,861 | +0.14(+0.34%) |
Mar 14, 2014 | 41.17 | 41.43 | 40.99 | 41.32 | 449,331 | +0.10(+0.24%) |
Mar 13, 2014 | 41.19 | 41.41 | 41.13 | 41.22 | 636,316 | -0.08(-0.20%) |
Mar 12, 2014 | 40.82 | 41.30 | 40.82 | 41.30 | 395,983 | +0.39(+0.95%) |
Mar 11, 2014 | 41.10 | 41.45 | 40.75 | 40.91 | 234,435 | -0.31(-0.74%) |
Mar 10, 2014 | 41.36 | 41.58 | 41.14 | 41.22 | 209,547 | -0.17(-0.41%) |
Mar 07, 2014 | 41.61 | 41.64 | 41.09 | 41.39 | 244,835 | +0.07(+0.16%) |
Mar 06, 2014 | 41.58 | 41.73 | 41.22 | 41.32 | 267,255 | -0.32(-0.77%) |
Mar 05, 2014 | 41.75 | 41.95 | 41.50 | 41.64 | 226,111 | -0.13(-0.30%) |
Mar 04, 2014 | 41.75 | 42.08 | 41.68 | 41.77 | 664,497 | +0.49(+1.19%) |
Mar 03, 2014 | 41.69 | 41.91 | 41.17 | 41.28 | 380,566 | -0.63(-1.50%) |
Feb 28, 2014 | 41.64 | 42.25 | 41.50 | 41.91 | 488,662 | +0.40(+0.97%) |
Feb 27, 2014 | 41.32 | 41.68 | 41.24 | 41.50 | 335,938 | +0.14(+0.34%) |
Feb 26, 2014 | 41.66 | 41.67 | 41.20 | 41.36 | 294,961 | +0.09(+0.22%) |
Feb 25, 2014 | 41.28 | 41.69 | 41.13 | 41.27 | 260,265 | +0.01(+0.02%) |
Feb 24, 2014 | 41.50 | 42.03 | 41.26 | 41.26 | 408,743 | -0.25(-0.61%) |
Feb 21, 2014 | 41.14 | 41.89 | 40.87 | 41.52 | 366,802 | +0.41(+1.00%) |
Feb 20, 2014 | 40.70 | 41.33 | 40.19 | 41.11 | 638,737 | +0.51(+1.25%) |
Feb 19, 2014 | 40.72 | 41.04 | 40.40 | 40.60 | 469,526 | -0.21(-0.51%) |
Feb 18, 2014 | 40.56 | 40.96 | 40.44 | 40.81 | 299,910 | +0.37(+0.90%) |
Feb 14, 2014 | 40.11 | 40.44 | 40.44 | 40.44 | 183,297 | +0.32(+0.80%) |
Feb 13, 2014 | 39.12 | 40.18 | 39.01 | 40.12 | 332,434 | +0.83(+2.11%) |
Feb 12, 2014 | 39.17 | 39.38 | 39.14 | 39.30 | 198,868 | +0.10(+0.27%) |
Feb 11, 2014 | 38.45 | 39.34 | 38.32 | 39.19 | 358,759 | +0.85(+2.22%) |
Feb 10, 2014 | 38.08 | 38.44 | 37.71 | 38.34 | 311,860 | +0.34(+0.90%) |
Feb 07, 2014 | 37.95 | 38.18 | 37.69 | 38.00 | 257,435 | +0.10(+0.26%) |
Feb 06, 2014 | 37.89 | 38.09 | 37.67 | 37.90 | 252,149 | +0.04(+0.10%) |
Feb 05, 2014 | 37.78 | 37.87 | 37.45 | 37.86 | 444,456 | -0.10(-0.26%) |
Feb 04, 2014 | 38.33 | 38.50 | 37.74 | 37.96 | 482,357 | -0.25(-0.66%) |