Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.90 | 41.79 | 40.73 | 41.74 | 376,208 | +0.65(+1.59%) |
Apr 29, 2014 | 41.19 | 41.26 | 40.86 | 41.09 | 330,927 | +0.18(+0.43%) |
Apr 28, 2014 | 41.33 | 41.33 | 40.60 | 40.91 | 403,510 | -0.15(-0.36%) |
Apr 25, 2014 | 41.17 | 41.70 | 40.91 | 41.06 | 366,556 | -0.40(-0.97%) |
Apr 24, 2014 | 41.62 | 41.98 | 40.97 | 41.46 | 503,738 | +0.01(+0.02%) |
Apr 23, 2014 | 40.32 | 42.56 | 40.16 | 41.45 | 1,495,593 | +2.90(+7.54%) |
Apr 22, 2014 | 38.56 | 38.82 | 38.37 | 38.55 | 410,908 | -0.09(-0.24%) |
Apr 21, 2014 | 38.72 | 39.18 | 38.56 | 38.64 | 284,129 | -0.18(-0.46%) |
Apr 17, 2014 | 38.72 | 38.82 | 38.82 | 38.82 | 258,089 | +0.10(+0.26%) |
Apr 16, 2014 | 38.45 | 38.77 | 38.13 | 38.71 | 342,027 | +0.42(+1.09%) |
Apr 15, 2014 | 38.13 | 38.44 | 37.37 | 38.30 | 218,152 | +0.20(+0.54%) |
Apr 14, 2014 | 38.32 | 38.46 | 37.71 | 38.09 | 197,268 | +0.20(+0.54%) |
Apr 11, 2014 | 38.06 | 38.57 | 37.68 | 37.89 | 212,954 | -0.56(-1.45%) |
Apr 10, 2014 | 39.21 | 39.43 | 38.20 | 38.44 | 292,833 | -0.91(-2.32%) |
Apr 09, 2014 | 39.00 | 39.45 | 38.85 | 39.36 | 179,883 | +0.39(+1.00%) |
Apr 08, 2014 | 38.55 | 39.03 | 38.12 | 38.97 | 282,979 | +0.53(+1.38%) |
Apr 07, 2014 | 38.62 | 38.62 | 37.98 | 38.43 | 283,669 | -0.40(-1.03%) |
Apr 04, 2014 | 39.52 | 39.52 | 38.80 | 38.84 | 302,446 | -0.34(-0.86%) |
Apr 03, 2014 | 39.44 | 39.44 | 38.96 | 39.17 | 227,601 | -0.37(-0.94%) |
Apr 02, 2014 | 39.41 | 39.78 | 39.04 | 39.54 | 172,350 | +0.20(+0.50%) |
Apr 01, 2014 | 38.83 | 39.42 | 38.41 | 39.35 | 240,987 | +0.68(+1.76%) |
Mar 31, 2014 | 38.14 | 38.96 | 37.98 | 38.67 | 269,449 | +0.79(+2.09%) |
Mar 28, 2014 | 37.69 | 38.28 | 37.57 | 37.88 | 303,587 | +0.15(+0.39%) |
Mar 27, 2014 | 37.44 | 37.93 | 37.33 | 37.73 | 326,954 | +0.23(+0.62%) |
Mar 26, 2014 | 39.27 | 39.39 | 37.37 | 37.49 | 383,848 | -1.42(-3.64%) |
Mar 25, 2014 | 38.85 | 39.43 | 38.40 | 38.91 | 202,371 | +0.26(+0.67%) |
Mar 24, 2014 | 38.70 | 38.93 | 38.09 | 38.65 | 705,553 | +0.11(+0.29%) |
Mar 21, 2014 | 38.77 | 39.19 | 38.49 | 38.54 | 593,087 | -0.16(-0.41%) |
Mar 20, 2014 | 38.55 | 38.82 | 38.30 | 38.70 | 167,591 | +0.17(+0.44%) |
Mar 19, 2014 | 38.80 | 38.85 | 38.37 | 38.53 | 168,035 | -0.30(-0.77%) |
Mar 18, 2014 | 38.67 | 39.05 | 38.55 | 38.83 | 281,694 | +0.24(+0.63%) |
Mar 17, 2014 | 38.76 | 39.18 | 38.41 | 38.58 | 145,586 | +0.15(+0.39%) |
Mar 14, 2014 | 38.30 | 38.78 | 38.24 | 38.43 | 267,361 | -0.02(-0.05%) |
Mar 13, 2014 | 39.40 | 39.56 | 38.21 | 38.45 | 168,222 | -0.74(-1.90%) |
Mar 12, 2014 | 39.02 | 39.21 | 38.75 | 39.20 | 196,046 | +0.03(+0.07%) |
Mar 11, 2014 | 39.91 | 39.94 | 39.08 | 39.17 | 221,398 | -0.59(-1.48%) |
Mar 10, 2014 | 39.84 | 40.00 | 39.31 | 39.76 | 332,031 | -0.25(-0.63%) |
Mar 07, 2014 | 40.05 | 40.27 | 39.80 | 40.01 | 216,077 | -0.01(-0.02%) |
Mar 06, 2014 | 40.07 | 40.19 | 39.78 | 40.02 | 295,992 | +0.12(+0.30%) |
Mar 05, 2014 | 39.95 | 40.23 | 39.79 | 39.90 | 323,473 | -0.18(-0.44%) |
Mar 04, 2014 | 40.34 | 40.45 | 40.01 | 40.07 | 574,489 | +0.36(+0.91%) |
Mar 03, 2014 | 40.33 | 40.86 | 39.41 | 39.71 | 243,202 | -0.88(-2.16%) |
Feb 28, 2014 | 40.37 | 40.96 | 40.21 | 40.59 | 320,075 | +0.38(+0.95%) |
Feb 27, 2014 | 40.09 | 40.21 | 39.78 | 40.20 | 196,327 | +0.06(+0.14%) |
Feb 26, 2014 | 39.91 | 40.37 | 39.66 | 40.15 | 394,764 | +0.39(+0.98%) |
Feb 25, 2014 | 40.60 | 40.60 | 39.61 | 39.76 | 448,605 | -0.77(-1.91%) |
Feb 24, 2014 | 40.27 | 41.00 | 40.27 | 40.53 | 275,516 | +0.18(+0.44%) |
Feb 21, 2014 | 40.49 | 40.72 | 40.01 | 40.35 | 324,557 | +0.07(+0.18%) |
Feb 20, 2014 | 39.58 | 40.50 | 39.52 | 40.28 | 264,504 | +0.67(+1.69%) |
Feb 19, 2014 | 39.81 | 40.19 | 39.55 | 39.61 | 320,662 | -0.42(-1.05%) |
Feb 18, 2014 | 40.18 | 40.18 | 39.63 | 40.03 | 267,179 | -0.10(-0.26%) |
Feb 14, 2014 | 39.96 | 40.13 | 40.13 | 40.13 | 225,868 | +0.14(+0.35%) |
Feb 13, 2014 | 39.00 | 40.13 | 39.00 | 39.99 | 284,031 | +0.58(+1.46%) |
Feb 12, 2014 | 39.11 | 39.56 | 38.95 | 39.41 | 185,647 | +0.30(+0.76%) |
Feb 11, 2014 | 38.70 | 39.21 | 38.60 | 39.11 | 195,681 | +0.40(+1.03%) |
Feb 10, 2014 | 39.00 | 39.19 | 38.47 | 38.71 | 273,651 | -0.38(-0.97%) |
Feb 07, 2014 | 38.46 | 39.12 | 38.45 | 39.10 | 329,092 | +0.70(+1.81%) |
Feb 06, 2014 | 38.00 | 38.47 | 38.00 | 38.40 | 313,503 | +0.46(+1.23%) |
Feb 05, 2014 | 37.91 | 38.36 | 37.49 | 37.93 | 519,099 | -0.13(-0.34%) |
Feb 04, 2014 | 37.57 | 38.26 | 37.43 | 38.06 | 661,156 | +0.59(+1.56%) |