Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.41 | 41.41 | 41.37 | 41.39 | 55,502 | +0.02(+0.04%) |
Apr 29, 2014 | 41.35 | 41.37 | 41.35 | 41.37 | 11,454 | +0.02(+0.06%) |
Apr 28, 2014 | 41.40 | 41.41 | 41.34 | 41.35 | 13,955 | -0.03(-0.08%) |
Apr 25, 2014 | 41.38 | 41.38 | 41.37 | 41.38 | 18,225 | +0.01(+0.02%) |
Apr 24, 2014 | 41.38 | 41.38 | 41.34 | 41.37 | 24,598 | -0.00(-0.00%) |
Apr 23, 2014 | 41.38 | 41.38 | 41.35 | 41.37 | 36,244 | +0.01(+0.02%) |
Apr 22, 2014 | 41.36 | 41.37 | 41.33 | 41.37 | 42,421 | +0.01(+0.02%) |
Apr 21, 2014 | 41.37 | 41.37 | 41.33 | 41.36 | 6,695 | +0.04(+0.10%) |
Apr 17, 2014 | 41.38 | 41.32 | 41.32 | 41.32 | 43,099 | -0.05(-0.12%) |
Apr 16, 2014 | 41.35 | 41.37 | 41.35 | 41.37 | 132,732 | +0.01(+0.02%) |
Apr 15, 2014 | 41.37 | 41.38 | 41.32 | 41.36 | 23,403 | +0.02(+0.04%) |
Apr 14, 2014 | 41.37 | 41.37 | 41.33 | 41.34 | 33,986 | -0.02(-0.06%) |
Apr 11, 2014 | 41.40 | 41.40 | 41.35 | 41.37 | 36,043 | -0.02(-0.04%) |
Apr 10, 2014 | 41.37 | 41.39 | 41.32 | 41.38 | 211,721 | +0.01(+0.02%) |
Apr 09, 2014 | 41.37 | 41.37 | 41.32 | 41.37 | 82,837 | +0.01(+0.02%) |
Apr 08, 2014 | 41.37 | 41.38 | 41.37 | 41.37 | 19,825 | -0.01(-0.02%) |
Apr 07, 2014 | 41.37 | 41.37 | 41.32 | 41.37 | 39,403 | +0.03(+0.08%) |
Apr 04, 2014 | 41.37 | 41.37 | 41.34 | 41.34 | 21,975 | -0.01(-0.02%) |
Apr 03, 2014 | 41.36 | 41.36 | 41.30 | 41.35 | 18,159 | +0.00(+0.00%) |
Apr 02, 2014 | 41.35 | 41.35 | 41.33 | 41.35 | 8,980 | +0.00(+0.00%) |
Apr 01, 2014 | 41.35 | 41.36 | 41.34 | 41.35 | 26,377 | -0.01(-0.02%) |
Mar 31, 2014 | 41.37 | 41.37 | 41.34 | 41.36 | 50,449 | +0.01(+0.02%) |
Mar 28, 2014 | 41.40 | 41.40 | 41.35 | 41.35 | 23,479 | -0.02(-0.06%) |
Mar 27, 2014 | 41.39 | 41.40 | 41.36 | 41.37 | 28,401 | +0.01(+0.02%) |
Mar 26, 2014 | 41.37 | 41.38 | 41.36 | 41.37 | 277,385 | -0.01(-0.02%) |
Mar 25, 2014 | 41.37 | 41.38 | 41.35 | 41.37 | 79,939 | +0.01(+0.02%) |
Mar 24, 2014 | 41.37 | 41.37 | 41.34 | 41.36 | 18,435 | +0.02(+0.04%) |
Mar 21, 2014 | 41.36 | 41.37 | 41.34 | 41.35 | 26,635 | -0.02(-0.06%) |
Mar 20, 2014 | 41.35 | 41.37 | 41.35 | 41.37 | 12,730 | +0.00(+0.01%) |
Mar 19, 2014 | 41.41 | 41.41 | 41.37 | 41.37 | 40,572 | -0.01(-0.03%) |
Mar 18, 2014 | 41.37 | 41.40 | 41.37 | 41.38 | 15,631 | +0.00(+0.00%) |
Mar 17, 2014 | 41.38 | 41.38 | 41.36 | 41.38 | 39,021 | +0.00(+0.00%) |
Mar 14, 2014 | 41.37 | 41.38 | 41.36 | 41.38 | 19,231 | +0.01(+0.02%) |
Mar 13, 2014 | 41.37 | 41.37 | 41.36 | 41.37 | 48,449 | -0.01(-0.02%) |
Mar 12, 2014 | 41.37 | 41.38 | 41.35 | 41.38 | 39,776 | +0.02(+0.04%) |
Mar 11, 2014 | 41.37 | 41.37 | 41.33 | 41.36 | 31,280 | +0.01(+0.01%) |
Mar 10, 2014 | 41.33 | 41.36 | 41.33 | 41.36 | 37,223 | -0.01(-0.02%) |
Mar 07, 2014 | 41.37 | 41.37 | 41.31 | 41.37 | 108,347 | +0.04(+0.10%) |
Mar 06, 2014 | 41.32 | 41.34 | 41.32 | 41.32 | 70,544 | -0.01(-0.02%) |
Mar 05, 2014 | 41.37 | 41.37 | 41.32 | 41.33 | 579,951 | -0.04(-0.10%) |
Mar 04, 2014 | 41.37 | 41.37 | 41.35 | 41.37 | 32,489 | +0.01(+0.02%) |
Mar 03, 2014 | 41.36 | 41.37 | 41.34 | 41.37 | 59,712 | -0.01(-0.03%) |
Feb 28, 2014 | 41.41 | 41.41 | 41.36 | 41.38 | 40,388 | -0.02(-0.05%) |
Feb 27, 2014 | 41.40 | 41.40 | 41.36 | 41.40 | 31,100 | +0.00(+0.00%) |
Feb 26, 2014 | 41.31 | 41.40 | 41.31 | 41.40 | 150,151 | +0.05(+0.12%) |
Feb 25, 2014 | 41.40 | 41.40 | 41.33 | 41.35 | 40,561 | -0.03(-0.08%) |
Feb 24, 2014 | 41.38 | 41.38 | 41.37 | 41.38 | 26,244 | +0.01(+0.02%) |
Feb 21, 2014 | 41.37 | 41.38 | 41.36 | 41.37 | 18,081 | +0.01(+0.02%) |
Feb 20, 2014 | 41.36 | 41.37 | 41.36 | 41.37 | 33,696 | +0.00(+0.00%) |
Feb 19, 2014 | 41.38 | 41.38 | 41.37 | 41.37 | 15,244 | +0.00(+0.00%) |
Feb 18, 2014 | 41.37 | 41.37 | 41.35 | 41.37 | 28,946 | +0.02(+0.04%) |
Feb 14, 2014 | 41.36 | 41.35 | 41.35 | 41.35 | 56,089 | -0.01(-0.02%) |
Feb 13, 2014 | 41.36 | 41.36 | 41.33 | 41.36 | 16,983 | +0.00(+0.00%) |
Feb 12, 2014 | 41.35 | 41.36 | 41.34 | 41.36 | 52,691 | +0.00(+0.00%) |
Feb 11, 2014 | 41.37 | 41.37 | 41.34 | 41.36 | 70,668 | +0.02(+0.05%) |
Feb 10, 2014 | 41.36 | 41.36 | 41.33 | 41.34 | 32,320 | -0.01(-0.03%) |
Feb 07, 2014 | 41.35 | 41.35 | 41.34 | 41.35 | 26,296 | +0.00(+0.00%) |
Feb 06, 2014 | 41.35 | 41.35 | 41.33 | 41.35 | 31,453 | -0.01(-0.02%) |
Feb 05, 2014 | 41.33 | 41.36 | 41.32 | 41.36 | 170,774 | +0.01(+0.02%) |
Feb 04, 2014 | 41.36 | 41.36 | 41.32 | 41.35 | 35,800 | +0.01(+0.02%) |
Feb 03, 2014 | 41.32 | 41.35 | 41.30 | 41.34 | 83,132 | -0.03(-0.08%) |
Jan 31, 2014 | 41.34 | 41.37 | 41.34 | 41.37 | 99,372 | +0.01(+0.02%) |
Jan 30, 2014 | 41.34 | 41.37 | 41.34 | 41.36 | 73,433 | +0.01(+0.02%) |
Jan 29, 2014 | 41.36 | 41.36 | 41.35 | 41.36 | 17,095 | +0.00(+0.00%) |
Jan 28, 2014 | 41.36 | 41.37 | 41.34 | 41.36 | 140,805 | +0.02(+0.06%) |
Jan 27, 2014 | 41.30 | 41.36 | 41.30 | 41.33 | 97,696 | -0.02(-0.04%) |
Jan 24, 2014 | 41.37 | 41.37 | 41.32 | 41.35 | 64,045 | +0.00(+0.00%) |
Jan 23, 2014 | 41.33 | 41.35 | 41.30 | 41.35 | 26,851 | +0.00(+0.00%) |
Jan 22, 2014 | 41.35 | 41.35 | 41.33 | 41.35 | 87,394 | +0.00(+0.00%) |
Jan 21, 2014 | 41.35 | 41.35 | 41.32 | 41.35 | 63,938 | +0.03(+0.08%) |
Jan 17, 2014 | 41.32 | 41.32 | 41.32 | 41.32 | 37,635 | -0.02(-0.04%) |
Jan 16, 2014 | 41.35 | 41.36 | 41.32 | 41.33 | 36,952 | -0.01(-0.02%) |
Jan 15, 2014 | 41.34 | 41.34 | 41.33 | 41.34 | 81,651 | +0.00(+0.00%) |
Jan 14, 2014 | 41.36 | 41.36 | 41.33 | 41.34 | 77,978 | +0.01(+0.03%) |
Jan 13, 2014 | 41.32 | 41.34 | 41.29 | 41.33 | 24,395 | +0.02(+0.05%) |
Jan 10, 2014 | 41.32 | 41.32 | 41.30 | 41.31 | 48,206 | -0.01(-0.02%) |
Jan 09, 2014 | 41.30 | 41.32 | 41.30 | 41.32 | 247,027 | +0.02(+0.04%) |
Jan 08, 2014 | 41.32 | 41.32 | 41.29 | 41.30 | 25,186 | -0.01(-0.02%) |
Jan 07, 2014 | 41.32 | 41.32 | 41.30 | 41.31 | 11,996 | -0.01(-0.02%) |
Jan 06, 2014 | 41.31 | 41.32 | 41.30 | 41.32 | 52,703 | +0.01(+0.02%) |
Jan 03, 2014 | 41.32 | 41.32 | 41.28 | 41.31 | 20,042 | +0.00(+0.00%) |
Jan 02, 2014 | 41.31 | 41.32 | 41.30 | 41.31 | 23,426 | +0.00(+0.00%) |
Dec 31, 2013 | 41.31 | 41.31 | 41.31 | 41.31 | 52,204 | +0.00(+0.01%) |
Dec 30, 2013 | 41.31 | 41.32 | 41.29 | 41.30 | 34,989 | +0.01(+0.03%) |
Dec 27, 2013 | 41.27 | 41.31 | 41.27 | 41.29 | 15,219 | +0.00(+0.01%) |
Dec 26, 2013 | 41.30 | 41.30 | 41.28 | 41.29 | 52,920 | -0.00(-0.00%) |
Dec 24, 2013 | 41.31 | 41.31 | 41.29 | 41.29 | 13,833 | -0.01(-0.02%) |
Dec 23, 2013 | 41.29 | 41.30 | 41.29 | 41.30 | 31,038 | +0.00(+0.00%) |
Dec 20, 2013 | 41.30 | 41.31 | 41.23 | 41.30 | 108,441 | -0.01(-0.02%) |
Dec 19, 2013 | 41.30 | 41.31 | 41.29 | 41.31 | 59,221 | +0.00(+0.00%) |
Dec 18, 2013 | 41.32 | 41.32 | 41.30 | 41.31 | 124,794 | -0.01(-0.02%) |
Dec 17, 2013 | 41.31 | 41.32 | 41.27 | 41.32 | 43,383 | +0.03(+0.08%) |
Dec 16, 2013 | 41.30 | 41.30 | 41.27 | 41.28 | 136,163 | -0.02(-0.04%) |
Dec 13, 2013 | 41.30 | 41.30 | 41.29 | 41.30 | 19,709 | -0.01(-0.02%) |
Dec 12, 2013 | 41.30 | 41.31 | 41.29 | 41.31 | 176,828 | -0.01(-0.02%) |
Dec 11, 2013 | 41.32 | 41.32 | 41.29 | 41.32 | 54,369 | +0.00(+0.00%) |
Dec 10, 2013 | 41.30 | 41.32 | 41.30 | 41.32 | 73,024 | +0.02(+0.05%) |
Dec 09, 2013 | 41.30 | 41.31 | 41.29 | 41.30 | 98,169 | -0.01(-0.03%) |
Dec 06, 2013 | 41.29 | 41.31 | 41.28 | 41.31 | 473,031 | +0.01(+0.02%) |
Dec 05, 2013 | 41.30 | 41.30 | 41.28 | 41.30 | 16,272 | +0.00(+0.00%) |
Dec 04, 2013 | 41.30 | 41.31 | 41.29 | 41.30 | 21,735 | +0.01(+0.02%) |
Dec 03, 2013 | 41.28 | 41.29 | 41.28 | 41.29 | 42,356 | +0.00(+0.00%) |
Dec 02, 2013 | 41.23 | 41.30 | 41.23 | 41.29 | 45,072 | -0.03(-0.08%) |
Nov 29, 2013 | 41.33 | 41.33 | 41.32 | 41.32 | 1,578 | +0.00(+0.00%) |
Nov 27, 2013 | 41.32 | 41.32 | 41.32 | 41.32 | 26,082 | +0.01(+0.02%) |
Nov 26, 2013 | 41.32 | 41.32 | 41.30 | 41.32 | 356,712 | -0.01(-0.02%) |
Nov 25, 2013 | 41.32 | 41.33 | 41.30 | 41.32 | 1,166,160 | +0.02(+0.04%) |
Nov 22, 2013 | 41.31 | 41.31 | 41.29 | 41.31 | 35,128 | +0.02(+0.04%) |
Nov 21, 2013 | 41.30 | 41.30 | 41.29 | 41.29 | 63,678 | -0.01(-0.02%) |
Nov 20, 2013 | 41.31 | 41.31 | 41.29 | 41.30 | 9,475 | +0.01(+0.02%) |
Nov 19, 2013 | 41.30 | 41.30 | 41.29 | 41.29 | 107,584 | +0.00(+0.00%) |
Nov 18, 2013 | 41.28 | 41.29 | 41.28 | 41.29 | 22,545 | +0.01(+0.02%) |
Nov 15, 2013 | 41.27 | 41.28 | 41.26 | 41.28 | 10,501 | +0.01(+0.02%) |
Nov 14, 2013 | 41.27 | 41.27 | 41.27 | 41.27 | 8,279 | +0.01(+0.02%) |
Nov 12, 2013 | 41.27 | 41.27 | 41.26 | 41.27 | 17,016 | +0.00(+0.00%) |
Nov 11, 2013 | 41.28 | 41.28 | 41.25 | 41.27 | 9,427 | -0.01(-0.02%) |
Nov 08, 2013 | 41.29 | 41.29 | 41.24 | 41.27 | 18,527 | -0.00(-0.00%) |
Nov 07, 2013 | 41.27 | 41.27 | 41.27 | 41.27 | 202,641 | +0.02(+0.04%) |
Nov 06, 2013 | 41.27 | 41.27 | 41.26 | 41.26 | 27,965 | +0.00(+0.00%) |
Nov 05, 2013 | 41.26 | 41.26 | 41.25 | 41.26 | 23,937 | +0.02(+0.04%) |
Nov 04, 2013 | 41.28 | 41.28 | 41.24 | 41.24 | 13,860 | -0.02(-0.06%) |
Nov 01, 2013 | 41.28 | 41.28 | 41.26 | 41.27 | 11,174 | +0.01(+0.02%) |
Oct 31, 2013 | 41.26 | 41.26 | 41.25 | 41.26 | 16,557 | +0.01(+0.02%) |
Oct 30, 2013 | 41.24 | 41.25 | 41.23 | 41.25 | 9,404 | +0.00(+0.00%) |
Oct 29, 2013 | 41.25 | 41.25 | 41.23 | 41.25 | 2,329 | +0.01(+0.02%) |
Oct 28, 2013 | 41.24 | 41.24 | 41.24 | 41.24 | 250,827 | +0.01(+0.02%) |
Oct 25, 2013 | 41.24 | 41.24 | 41.23 | 41.23 | 11,585 | +0.01(+0.02%) |
Oct 24, 2013 | 41.22 | 41.23 | 41.22 | 41.23 | 16,098 | +0.02(+0.04%) |
Oct 23, 2013 | 41.21 | 41.21 | 41.21 | 41.21 | 6,774 | -0.01(-0.02%) |
Oct 22, 2013 | 41.22 | 41.22 | 41.20 | 41.22 | 8,079 | +0.00(+0.00%) |
Oct 21, 2013 | 41.21 | 41.22 | 41.20 | 41.22 | 15,592 | +0.02(+0.04%) |
Oct 18, 2013 | 41.19 | 41.20 | 41.18 | 41.20 | 8,038 | +0.01(+0.02%) |
Oct 17, 2013 | 41.19 | 41.19 | 41.19 | 41.19 | 5,402 | +0.01(+0.02%) |
Oct 16, 2013 | 41.20 | 41.20 | 41.18 | 41.18 | 5,341 | +0.00(+0.00%) |
Oct 15, 2013 | 41.18 | 41.18 | 41.18 | 41.18 | 4,158 | +0.00(+0.00%) |
Oct 14, 2013 | 41.19 | 41.19 | 41.18 | 41.18 | 17,906 | -0.01(-0.02%) |
Oct 11, 2013 | 41.19 | 41.19 | 41.18 | 41.19 | 28,647 | +0.02(+0.06%) |
Oct 10, 2013 | 41.16 | 41.17 | 41.16 | 41.17 | 13,233 | +0.01(+0.02%) |
Oct 09, 2013 | 41.16 | 41.16 | 41.16 | 41.16 | 1,231,241 | -0.01(-0.02%) |
Oct 08, 2013 | 41.17 | 41.17 | 41.16 | 41.17 | 17,846 | -0.01(-0.02%) |
Oct 07, 2013 | 41.19 | 41.19 | 41.16 | 41.18 | 41,127 | +0.00(+0.00%) |
Oct 04, 2013 | 41.18 | 41.18 | 41.18 | 41.18 | 19,303 | +0.00(+0.00%) |
Oct 03, 2013 | 41.16 | 41.18 | 41.16 | 41.18 | 10,307 | +0.01(+0.02%) |
Oct 02, 2013 | 41.16 | 41.18 | 41.16 | 41.17 | 5,706 | -0.02(-0.04%) |
Oct 01, 2013 | 41.21 | 41.21 | 41.14 | 41.18 | 87,164 | -0.04(-0.10%) |