Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.20 | 40.71 | 39.61 | 40.62 | 257,398 | +0.34(+0.83%) |
Apr 29, 2014 | 40.21 | 40.58 | 40.02 | 40.28 | 176,568 | +0.35(+0.89%) |
Apr 28, 2014 | 40.44 | 40.50 | 39.27 | 39.93 | 218,520 | -0.24(-0.60%) |
Apr 25, 2014 | 40.72 | 40.77 | 39.80 | 40.17 | 220,555 | -0.81(-1.97%) |
Apr 24, 2014 | 41.47 | 41.47 | 40.61 | 40.97 | 143,261 | -0.20(-0.49%) |
Apr 23, 2014 | 41.19 | 41.37 | 40.96 | 41.18 | 191,926 | -0.14(-0.34%) |
Apr 22, 2014 | 40.90 | 41.53 | 40.72 | 41.32 | 152,411 | +0.38(+0.93%) |
Apr 21, 2014 | 41.07 | 41.21 | 40.75 | 40.94 | 137,348 | -0.18(-0.43%) |
Apr 17, 2014 | 40.79 | 41.12 | 41.12 | 41.12 | 172,852 | +0.26(+0.63%) |
Apr 16, 2014 | 40.50 | 41.12 | 40.42 | 40.86 | 208,608 | +0.73(+1.83%) |
Apr 15, 2014 | 40.07 | 40.31 | 39.49 | 40.12 | 245,732 | +0.26(+0.64%) |
Apr 14, 2014 | 40.06 | 40.08 | 39.60 | 39.87 | 273,561 | +0.23(+0.58%) |
Apr 11, 2014 | 39.50 | 40.00 | 39.11 | 39.64 | 404,553 | -0.27(-0.69%) |
Apr 10, 2014 | 40.73 | 40.73 | 39.73 | 39.91 | 291,152 | -0.87(-2.13%) |
Apr 09, 2014 | 40.51 | 40.91 | 40.19 | 40.78 | 197,651 | +0.42(+1.03%) |
Apr 08, 2014 | 39.96 | 40.50 | 39.84 | 40.36 | 182,580 | +0.39(+0.97%) |
Apr 07, 2014 | 40.60 | 40.86 | 39.73 | 39.97 | 241,007 | -0.77(-1.89%) |
Apr 04, 2014 | 42.31 | 42.31 | 40.69 | 40.74 | 326,950 | -1.25(-2.97%) |
Apr 03, 2014 | 42.27 | 42.36 | 41.86 | 41.99 | 250,089 | -0.29(-0.69%) |
Apr 02, 2014 | 41.91 | 42.29 | 41.75 | 42.28 | 301,056 | +0.37(+0.89%) |
Apr 01, 2014 | 41.69 | 42.04 | 41.48 | 41.91 | 295,990 | +0.21(+0.51%) |
Mar 31, 2014 | 41.00 | 41.76 | 40.80 | 41.70 | 243,314 | +0.97(+2.39%) |
Mar 28, 2014 | 40.80 | 41.53 | 40.65 | 40.73 | 191,176 | -0.10(-0.24%) |
Mar 27, 2014 | 41.33 | 41.33 | 40.56 | 40.82 | 198,496 | -0.39(-0.95%) |
Mar 26, 2014 | 42.57 | 42.71 | 41.20 | 41.21 | 282,169 | -1.00(-2.37%) |
Mar 25, 2014 | 42.76 | 43.12 | 42.02 | 42.21 | 230,139 | -0.28(-0.67%) |
Mar 24, 2014 | 43.31 | 43.48 | 42.27 | 42.50 | 422,870 | -0.72(-1.66%) |
Mar 21, 2014 | 43.38 | 43.89 | 43.16 | 43.21 | 499,767 | +0.05(+0.12%) |
Mar 20, 2014 | 42.69 | 43.35 | 42.64 | 43.16 | 271,167 | +0.44(+1.04%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.49 | 42.72 | 253,003 | -0.01(-0.02%) |
Mar 18, 2014 | 42.66 | 43.12 | 42.51 | 42.73 | 441,321 | +0.14(+0.33%) |
Mar 17, 2014 | 41.89 | 42.89 | 41.89 | 42.58 | 452,019 | +0.84(+2.01%) |
Mar 14, 2014 | 41.29 | 41.86 | 41.19 | 41.74 | 360,921 | +0.44(+1.07%) |
Mar 13, 2014 | 41.51 | 41.57 | 41.13 | 41.30 | 395,037 | -0.01(-0.02%) |
Mar 12, 2014 | 40.83 | 41.33 | 40.74 | 41.31 | 293,542 | +0.29(+0.71%) |
Mar 11, 2014 | 41.12 | 41.37 | 40.84 | 41.02 | 370,107 | -0.04(-0.09%) |
Mar 10, 2014 | 40.95 | 41.14 | 40.72 | 41.05 | 184,705 | +0.16(+0.39%) |
Mar 07, 2014 | 40.81 | 40.96 | 40.55 | 40.89 | 213,660 | +0.41(+1.01%) |
Mar 06, 2014 | 40.54 | 40.73 | 40.38 | 40.49 | 160,229 | +0.09(+0.22%) |
Mar 05, 2014 | 40.33 | 40.48 | 40.07 | 40.40 | 153,008 | +0.04(+0.11%) |
Mar 04, 2014 | 39.76 | 40.52 | 39.76 | 40.35 | 405,664 | +1.10(+2.80%) |
Mar 03, 2014 | 39.20 | 39.53 | 38.97 | 39.26 | 220,210 | -0.42(-1.05%) |
Feb 28, 2014 | 39.86 | 40.48 | 39.50 | 39.67 | 288,136 | -0.05(-0.13%) |
Feb 27, 2014 | 39.36 | 39.88 | 39.23 | 39.73 | 338,812 | +0.22(+0.56%) |
Feb 26, 2014 | 39.35 | 39.70 | 38.97 | 39.50 | 291,141 | +0.30(+0.77%) |
Feb 25, 2014 | 39.13 | 39.32 | 38.75 | 39.20 | 268,542 | +0.04(+0.09%) |
Feb 24, 2014 | 39.08 | 39.53 | 39.07 | 39.17 | 256,246 | +0.10(+0.25%) |
Feb 21, 2014 | 39.00 | 39.18 | 38.76 | 39.07 | 345,072 | +0.27(+0.68%) |
Feb 20, 2014 | 38.65 | 38.88 | 38.39 | 38.80 | 234,245 | +0.36(+0.94%) |
Feb 19, 2014 | 38.96 | 39.19 | 38.42 | 38.44 | 295,720 | -0.76(-1.94%) |
Feb 18, 2014 | 39.07 | 39.27 | 38.53 | 39.20 | 207,763 | +0.21(+0.54%) |
Feb 14, 2014 | 39.17 | 38.99 | 38.99 | 38.99 | 246,844 | -0.17(-0.43%) |
Feb 13, 2014 | 38.26 | 39.18 | 38.06 | 39.16 | 285,868 | +0.52(+1.35%) |
Feb 12, 2014 | 39.46 | 39.83 | 38.29 | 38.64 | 339,123 | -0.85(-2.15%) |
Feb 11, 2014 | 38.31 | 39.80 | 37.84 | 39.48 | 890,184 | +3.12(+8.57%) |
Feb 10, 2014 | 36.07 | 36.40 | 35.55 | 36.37 | 359,624 | +0.32(+0.88%) |
Feb 07, 2014 | 35.63 | 36.17 | 35.33 | 36.05 | 332,851 | +0.52(+1.47%) |
Feb 06, 2014 | 35.59 | 35.72 | 35.34 | 35.53 | 204,409 | +0.11(+0.32%) |
Feb 05, 2014 | 35.31 | 35.52 | 34.83 | 35.42 | 238,666 | -0.08(-0.22%) |
Feb 04, 2014 | 35.11 | 35.63 | 34.53 | 35.49 | 443,910 | +0.62(+1.77%) |