Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.21 | 41.42 | 40.81 | 41.31 | 163,615 | +0.10(+0.24%) |
Apr 29, 2014 | 40.83 | 41.42 | 40.80 | 41.21 | 89,530 | +0.47(+1.15%) |
Apr 28, 2014 | 41.43 | 41.61 | 40.64 | 40.74 | 90,348 | -0.66(-1.59%) |
Apr 25, 2014 | 41.62 | 41.66 | 41.32 | 41.40 | 89,938 | -0.12(-0.29%) |
Apr 24, 2014 | 40.87 | 41.56 | 40.76 | 41.52 | 66,907 | +0.62(+1.52%) |
Apr 23, 2014 | 40.69 | 41.11 | 40.56 | 40.90 | 104,031 | +0.15(+0.37%) |
Apr 22, 2014 | 40.80 | 40.92 | 40.63 | 40.75 | 72,423 | -0.05(-0.12%) |
Apr 21, 2014 | 40.77 | 40.86 | 40.48 | 40.80 | 156,332 | -0.05(-0.12%) |
Apr 17, 2014 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 40.91 | 40.94 | 40.68 | 40.85 | 211,349 | +0.09(+0.22%) |
Apr 15, 2014 | 40.91 | 41.10 | 40.66 | 40.76 | 126,905 | -0.27(-0.66%) |
Apr 14, 2014 | 40.99 | 41.27 | 40.81 | 41.03 | 89,271 | +0.05(+0.12%) |
Apr 11, 2014 | 41.60 | 41.61 | 40.65 | 40.98 | 269,745 | -0.62(-1.49%) |
Apr 10, 2014 | 42.11 | 42.11 | 41.56 | 41.60 | 81,343 | -0.49(-1.16%) |
Apr 09, 2014 | 42.16 | 42.19 | 41.91 | 42.09 | 64,138 | -0.01(-0.02%) |
Apr 08, 2014 | 42.35 | 42.35 | 41.91 | 42.10 | 220,248 | -0.10(-0.24%) |
Apr 07, 2014 | 42.61 | 42.68 | 42.20 | 42.20 | 102,294 | -0.35(-0.82%) |
Apr 04, 2014 | 42.68 | 42.68 | 42.47 | 42.55 | 62,745 | +0.09(+0.21%) |
Apr 03, 2014 | 42.47 | 42.56 | 42.37 | 42.46 | 106,085 | +0.15(+0.35%) |
Apr 02, 2014 | 42.25 | 42.35 | 42.01 | 42.31 | 87,778 | +0.08(+0.19%) |
Apr 01, 2014 | 42.05 | 42.33 | 41.88 | 42.23 | 51,816 | +0.16(+0.38%) |
Mar 31, 2014 | 41.97 | 42.21 | 41.86 | 42.07 | 108,695 | +0.25(+0.60%) |
Mar 28, 2014 | 41.58 | 41.84 | 41.56 | 41.82 | 67,037 | +0.18(+0.43%) |
Mar 27, 2014 | 41.74 | 41.87 | 41.25 | 41.64 | 161,440 | -0.10(-0.24%) |
Mar 26, 2014 | 41.53 | 42.04 | 41.50 | 41.74 | 104,030 | +0.21(+0.51%) |
Mar 25, 2014 | 41.90 | 42.12 | 41.53 | 41.53 | 81,892 | -0.45(-1.07%) |
Mar 24, 2014 | 42.14 | 42.46 | 41.90 | 41.98 | 92,647 | +0.73(+1.77%) |
Mar 21, 2014 | 42.24 | 42.56 | 41.25 | 41.25 | 227,946 | -0.85(-2.02%) |
Mar 20, 2014 | 42.74 | 42.74 | 41.97 | 42.10 | 182,959 | -0.65(-1.52%) |
Mar 19, 2014 | 42.30 | 42.78 | 42.24 | 42.75 | 85,734 | +0.47(+1.11%) |
Mar 18, 2014 | 41.91 | 42.35 | 41.73 | 42.28 | 107,371 | +0.59(+1.42%) |
Mar 17, 2014 | 41.43 | 41.87 | 41.43 | 41.69 | 60,183 | +0.20(+0.48%) |
Mar 14, 2014 | 41.37 | 41.54 | 41.31 | 41.49 | 88,964 | +0.12(+0.29%) |
Mar 13, 2014 | 41.34 | 41.64 | 41.33 | 41.37 | 79,486 | +0.16(+0.39%) |
Mar 12, 2014 | 41.50 | 41.50 | 41.20 | 41.21 | 62,550 | -0.37(-0.89%) |
Mar 11, 2014 | 41.64 | 41.78 | 41.50 | 41.58 | 77,367 | +0.08(+0.19%) |
Mar 10, 2014 | 41.57 | 41.73 | 41.29 | 41.50 | 106,319 | +0.02(+0.05%) |
Mar 07, 2014 | 41.60 | 41.70 | 41.29 | 41.48 | 129,120 | -0.23(-0.55%) |
Mar 06, 2014 | 41.88 | 41.96 | 41.65 | 41.71 | 148,638 | -0.04(-0.10%) |
Mar 05, 2014 | 41.57 | 41.78 | 41.45 | 41.75 | 94,805 | +0.23(+0.55%) |
Mar 04, 2014 | 40.81 | 41.64 | 40.81 | 41.52 | 300,745 | +0.71(+1.74%) |
Mar 03, 2014 | 40.97 | 40.97 | 40.62 | 40.81 | 65,332 | -0.19(-0.46%) |
Feb 28, 2014 | 40.70 | 41.10 | 40.61 | 41.00 | 85,238 | +0.23(+0.56%) |
Feb 27, 2014 | 40.73 | 40.98 | 40.54 | 40.77 | 136,617 | +0.20(+0.49%) |
Feb 26, 2014 | 40.16 | 40.60 | 40.16 | 40.57 | 134,228 | +0.25(+0.62%) |
Feb 25, 2014 | 40.83 | 41.07 | 40.22 | 40.32 | 205,416 | -0.43(-1.06%) |
Feb 24, 2014 | 40.09 | 41.00 | 40.09 | 40.75 | 179,114 | +0.60(+1.49%) |
Feb 21, 2014 | 40.08 | 40.36 | 40.02 | 40.15 | 122,547 | +0.03(+0.07%) |
Feb 20, 2014 | 40.00 | 40.27 | 39.99 | 40.12 | 188,291 | +0.09(+0.22%) |
Feb 19, 2014 | 40.00 | 40.17 | 39.87 | 40.03 | 138,771 | -0.07(-0.17%) |
Feb 18, 2014 | 40.62 | 40.75 | 40.01 | 40.10 | 149,119 | -0.65(-1.60%) |
Feb 14, 2014 | 40.75 | 40.75 | 40.75 | 0 | +0.30(+0.74%) | |
Feb 13, 2014 | 40.58 | 40.80 | 40.29 | 40.45 | 238,303 | -0.29(-0.71%) |
Feb 12, 2014 | 40.71 | 41.02 | 40.55 | 40.74 | 394,512 | -0.14(-0.34%) |
Feb 11, 2014 | 39.95 | 41.46 | 39.55 | 40.88 | 659,250 | -0.62(-1.49%) |
Feb 10, 2014 | 42.29 | 42.29 | 41.50 | 41.50 | 122,559 | -0.68(-1.61%) |
Feb 07, 2014 | 42.44 | 42.45 | 41.94 | 42.18 | 101,696 | +0.02(+0.05%) |
Feb 06, 2014 | 41.99 | 42.32 | 41.64 | 42.16 | 213,433 | +0.66(+1.59%) |
Feb 05, 2014 | 40.50 | 41.57 | 40.34 | 41.50 | 263,049 | +1.01(+2.49%) |
Feb 04, 2014 | 39.99 | 40.80 | 39.75 | 40.49 | 349,630 | +0.50(+1.25%) |