Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.89 | 41.43 | 40.42 | 41.35 | 280,265 | +0.43(+1.05%) |
Apr 29, 2014 | 41.18 | 41.44 | 40.72 | 40.92 | 272,453 | +0.02(+0.05%) |
Apr 28, 2014 | 40.35 | 41.09 | 39.96 | 40.90 | 235,976 | +0.82(+2.05%) |
Apr 25, 2014 | 40.38 | 40.43 | 40.00 | 40.08 | 254,117 | -0.47(-1.15%) |
Apr 24, 2014 | 41.12 | 41.12 | 40.22 | 40.55 | 210,444 | -0.25(-0.61%) |
Apr 23, 2014 | 41.33 | 41.51 | 40.68 | 40.80 | 256,716 | -0.72(-1.74%) |
Apr 22, 2014 | 41.62 | 41.81 | 41.21 | 41.52 | 277,833 | +0.05(+0.12%) |
Apr 21, 2014 | 41.57 | 41.91 | 41.25 | 41.47 | 201,682 | -0.14(-0.34%) |
Apr 17, 2014 | 40.76 | 41.62 | 41.62 | 41.62 | 586,438 | +0.69(+1.70%) |
Apr 16, 2014 | 41.31 | 41.52 | 40.62 | 40.92 | 341,660 | +0.00(+0.00%) |
Apr 15, 2014 | 41.12 | 41.25 | 39.95 | 40.92 | 515,012 | -0.02(-0.05%) |
Apr 14, 2014 | 41.16 | 41.30 | 40.58 | 40.94 | 300,044 | +0.22(+0.54%) |
Apr 11, 2014 | 41.32 | 41.83 | 40.45 | 40.72 | 342,732 | -1.04(-2.48%) |
Apr 10, 2014 | 43.17 | 43.45 | 41.58 | 41.76 | 308,791 | -1.47(-3.41%) |
Apr 09, 2014 | 42.26 | 43.49 | 42.18 | 43.23 | 392,524 | +1.22(+2.90%) |
Apr 08, 2014 | 41.83 | 42.18 | 41.05 | 42.01 | 356,531 | +0.26(+0.61%) |
Apr 07, 2014 | 42.22 | 42.48 | 41.70 | 41.76 | 443,314 | -0.56(-1.33%) |
Apr 04, 2014 | 43.00 | 43.17 | 42.01 | 42.32 | 524,776 | -0.49(-1.13%) |
Apr 03, 2014 | 43.11 | 43.26 | 42.60 | 42.80 | 234,981 | -0.20(-0.46%) |
Apr 02, 2014 | 42.47 | 43.13 | 42.28 | 43.00 | 264,613 | +0.37(+0.87%) |
Apr 01, 2014 | 41.97 | 42.63 | 41.72 | 42.63 | 387,754 | +0.74(+1.77%) |
Mar 31, 2014 | 40.01 | 42.19 | 39.78 | 41.89 | 373,936 | +2.25(+5.69%) |
Mar 28, 2014 | 40.40 | 40.63 | 39.38 | 39.64 | 447,940 | -0.76(-1.88%) |
Mar 27, 2014 | 40.81 | 41.00 | 40.18 | 40.40 | 286,946 | -0.36(-0.89%) |
Mar 26, 2014 | 41.89 | 41.92 | 40.74 | 40.76 | 237,382 | -0.88(-2.12%) |
Mar 25, 2014 | 41.55 | 42.15 | 41.55 | 41.64 | 278,972 | +0.29(+0.69%) |
Mar 24, 2014 | 42.38 | 42.44 | 41.13 | 41.36 | 368,742 | -0.93(-2.20%) |
Mar 21, 2014 | 42.96 | 43.26 | 42.07 | 42.29 | 670,919 | -0.62(-1.44%) |
Mar 20, 2014 | 42.93 | 43.18 | 42.71 | 42.91 | 233,057 | -0.10(-0.22%) |
Mar 19, 2014 | 43.17 | 43.36 | 42.65 | 43.00 | 196,174 | -0.29(-0.66%) |
Mar 18, 2014 | 43.11 | 43.32 | 42.95 | 43.29 | 230,347 | +0.30(+0.71%) |
Mar 17, 2014 | 42.70 | 43.03 | 42.68 | 42.98 | 243,957 | +0.43(+1.01%) |
Mar 14, 2014 | 43.01 | 43.56 | 42.34 | 42.56 | 361,874 | -0.70(-1.63%) |
Mar 13, 2014 | 43.84 | 44.03 | 43.14 | 43.26 | 190,346 | -0.40(-0.91%) |
Mar 12, 2014 | 43.15 | 43.68 | 42.91 | 43.66 | 140,940 | +0.34(+0.79%) |
Mar 11, 2014 | 44.09 | 44.22 | 43.26 | 43.32 | 214,857 | -0.71(-1.62%) |
Mar 10, 2014 | 44.15 | 44.31 | 43.90 | 44.03 | 190,213 | -0.21(-0.47%) |
Mar 07, 2014 | 44.92 | 45.03 | 44.07 | 44.24 | 226,732 | -0.28(-0.62%) |
Mar 06, 2014 | 44.37 | 44.63 | 44.21 | 44.52 | 228,469 | +0.18(+0.41%) |
Mar 05, 2014 | 44.25 | 44.54 | 43.91 | 44.34 | 286,495 | +0.00(+0.00%) |
Mar 04, 2014 | 43.27 | 44.62 | 43.05 | 44.34 | 542,199 | +1.45(+3.37%) |
Mar 03, 2014 | 43.11 | 43.31 | 42.74 | 42.89 | 262,690 | -0.46(-1.05%) |
Feb 28, 2014 | 43.69 | 44.08 | 43.09 | 43.35 | 280,668 | -0.21(-0.48%) |
Feb 27, 2014 | 43.80 | 43.93 | 43.32 | 43.56 | 224,908 | -0.38(-0.87%) |
Feb 26, 2014 | 44.22 | 44.49 | 43.76 | 43.94 | 292,461 | -0.21(-0.47%) |
Feb 25, 2014 | 45.03 | 45.11 | 44.04 | 44.15 | 187,581 | -0.87(-1.94%) |
Feb 24, 2014 | 45.51 | 45.76 | 44.90 | 45.02 | 301,151 | -0.74(-1.62%) |
Feb 21, 2014 | 46.07 | 46.17 | 45.37 | 45.76 | 340,262 | -0.29(-0.62%) |
Feb 20, 2014 | 45.33 | 46.18 | 42.59 | 46.05 | 577,864 | +0.65(+1.42%) |
Feb 19, 2014 | 46.11 | 46.46 | 45.29 | 45.40 | 218,473 | -0.90(-1.95%) |
Feb 18, 2014 | 45.84 | 46.54 | 45.84 | 46.30 | 243,712 | +0.55(+1.21%) |
Feb 14, 2014 | 46.11 | 45.75 | 45.75 | 45.75 | 140,589 | -0.36(-0.78%) |
Feb 13, 2014 | 44.99 | 46.23 | 44.83 | 46.11 | 186,242 | +0.84(+1.85%) |
Feb 12, 2014 | 45.50 | 45.97 | 45.12 | 45.28 | 189,831 | -0.23(-0.50%) |
Feb 11, 2014 | 45.09 | 45.70 | 44.93 | 45.51 | 164,108 | +0.34(+0.76%) |
Feb 10, 2014 | 44.70 | 45.47 | 44.44 | 45.16 | 288,351 | +0.42(+0.94%) |
Feb 07, 2014 | 44.11 | 44.77 | 44.06 | 44.74 | 294,810 | +0.76(+1.73%) |
Feb 06, 2014 | 43.76 | 44.12 | 43.47 | 43.98 | 233,265 | +0.39(+0.89%) |
Feb 05, 2014 | 43.52 | 43.80 | 42.95 | 43.59 | 351,545 | -0.07(-0.15%) |
Feb 04, 2014 | 44.19 | 44.52 | 43.61 | 43.66 | 277,951 | -0.39(-0.89%) |