Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.44 | 43.48 | 43.44 | 43.48 | 33,703 | +0.05(+0.11%) |
Apr 29, 2014 | 43.42 | 43.47 | 43.42 | 43.44 | 59,292 | -0.01(-0.03%) |
Apr 28, 2014 | 43.44 | 43.45 | 43.42 | 43.45 | 82,353 | +0.01(+0.02%) |
Apr 25, 2014 | 43.45 | 43.47 | 43.41 | 43.44 | 82,304 | +0.00(+0.00%) |
Apr 24, 2014 | 43.45 | 43.46 | 43.42 | 43.44 | 32,018 | +0.01(+0.02%) |
Apr 23, 2014 | 43.45 | 43.47 | 43.42 | 43.43 | 55,876 | +0.00(+0.01%) |
Apr 22, 2014 | 43.42 | 43.46 | 43.42 | 43.43 | 56,425 | +0.00(+0.00%) |
Apr 21, 2014 | 43.44 | 43.45 | 43.42 | 43.43 | 56,737 | -0.03(-0.08%) |
Apr 17, 2014 | 43.42 | 43.46 | 43.46 | 43.46 | 72,757 | -0.01(-0.02%) |
Apr 16, 2014 | 43.47 | 43.48 | 43.43 | 43.47 | 60,480 | +0.01(+0.02%) |
Apr 15, 2014 | 43.46 | 43.47 | 43.43 | 43.46 | 46,155 | +0.01(+0.01%) |
Apr 14, 2014 | 43.44 | 43.47 | 43.43 | 43.45 | 64,550 | -0.02(-0.05%) |
Apr 11, 2014 | 43.48 | 43.48 | 43.47 | 43.47 | 44,310 | -0.01(-0.02%) |
Apr 10, 2014 | 43.45 | 43.48 | 43.44 | 43.48 | 98,787 | +0.04(+0.08%) |
Apr 09, 2014 | 43.40 | 43.45 | 43.40 | 43.45 | 93,892 | +0.02(+0.04%) |
Apr 08, 2014 | 43.43 | 43.43 | 43.41 | 43.43 | 101,242 | +0.02(+0.05%) |
Apr 07, 2014 | 43.43 | 43.43 | 43.40 | 43.41 | 69,253 | +0.01(+0.03%) |
Apr 04, 2014 | 43.38 | 43.41 | 43.38 | 43.39 | 66,844 | +0.01(+0.03%) |
Apr 03, 2014 | 43.36 | 43.39 | 43.36 | 43.38 | 70,140 | +0.02(+0.04%) |
Apr 02, 2014 | 43.36 | 43.39 | 43.36 | 43.36 | 77,154 | -0.03(-0.06%) |
Apr 01, 2014 | 43.39 | 43.41 | 43.38 | 43.39 | 126,037 | -0.02(-0.04%) |
Mar 31, 2014 | 43.38 | 43.41 | 43.37 | 43.41 | 63,050 | +0.03(+0.06%) |
Mar 28, 2014 | 43.37 | 43.39 | 43.37 | 43.38 | 60,091 | -0.02(-0.04%) |
Mar 27, 2014 | 43.38 | 43.40 | 43.37 | 43.40 | 154,532 | +0.02(+0.04%) |
Mar 26, 2014 | 43.37 | 43.40 | 43.37 | 43.38 | 60,149 | +0.01(+0.03%) |
Mar 25, 2014 | 43.35 | 43.38 | 43.35 | 43.37 | 76,324 | +0.01(+0.03%) |
Mar 24, 2014 | 43.35 | 43.37 | 43.35 | 43.36 | 55,118 | -0.01(-0.03%) |
Mar 21, 2014 | 43.37 | 43.38 | 43.35 | 43.37 | 44,116 | -0.00(-0.01%) |
Mar 20, 2014 | 43.37 | 43.37 | 43.35 | 43.37 | 131,799 | +0.00(+0.01%) |
Mar 19, 2014 | 43.43 | 43.44 | 43.35 | 43.37 | 108,211 | -0.07(-0.17%) |
Mar 18, 2014 | 43.42 | 43.44 | 43.42 | 43.44 | 188,881 | +0.01(+0.02%) |
Mar 17, 2014 | 43.44 | 43.44 | 43.42 | 43.43 | 143,669 | -0.00(-0.00%) |
Mar 14, 2014 | 43.43 | 43.45 | 43.43 | 43.43 | 107,787 | -0.01(-0.02%) |
Mar 13, 2014 | 43.40 | 43.46 | 43.40 | 43.44 | 279,934 | +0.03(+0.06%) |
Mar 12, 2014 | 43.43 | 43.43 | 43.42 | 43.42 | 48,520 | -0.01(-0.02%) |
Mar 11, 2014 | 43.43 | 43.43 | 43.41 | 43.43 | 54,707 | +0.01(+0.03%) |
Mar 10, 2014 | 43.40 | 43.42 | 43.39 | 43.41 | 50,081 | +0.01(+0.03%) |
Mar 07, 2014 | 43.42 | 43.42 | 43.39 | 43.40 | 194,036 | -0.03(-0.06%) |
Mar 06, 2014 | 43.44 | 43.44 | 43.43 | 43.43 | 90,134 | -0.02(-0.04%) |
Mar 05, 2014 | 43.43 | 43.46 | 43.43 | 43.44 | 107,369 | -0.01(-0.02%) |
Mar 04, 2014 | 43.47 | 43.47 | 43.44 | 43.45 | 103,758 | -0.02(-0.05%) |
Mar 03, 2014 | 43.49 | 43.49 | 43.45 | 43.47 | 151,597 | +0.01(+0.03%) |
Feb 28, 2014 | 43.46 | 43.46 | 43.44 | 43.46 | 41,519 | +0.01(+0.03%) |
Feb 27, 2014 | 43.46 | 43.46 | 43.45 | 43.45 | 288,296 | +0.00(+0.00%) |
Feb 26, 2014 | 43.43 | 43.46 | 43.43 | 43.45 | 46,885 | +0.00(+0.00%) |
Feb 25, 2014 | 43.45 | 43.46 | 43.44 | 43.45 | 79,801 | +0.01(+0.03%) |
Feb 24, 2014 | 43.45 | 43.46 | 43.42 | 43.43 | 330,840 | +0.01(+0.03%) |
Feb 21, 2014 | 43.42 | 43.44 | 43.42 | 43.42 | 41,856 | -0.03(-0.06%) |
Feb 20, 2014 | 43.45 | 43.45 | 43.42 | 43.45 | 81,290 | -0.01(-0.02%) |
Feb 19, 2014 | 43.45 | 43.46 | 43.45 | 43.46 | 51,778 | +0.00(+0.00%) |
Feb 18, 2014 | 43.44 | 43.47 | 43.44 | 43.46 | 73,588 | +0.03(+0.06%) |
Feb 14, 2014 | 43.44 | 43.43 | 43.43 | 43.43 | 39,721 | -0.02(-0.04%) |
Feb 13, 2014 | 43.44 | 43.45 | 43.42 | 43.45 | 50,236 | +0.03(+0.08%) |
Feb 12, 2014 | 43.41 | 43.43 | 43.40 | 43.41 | 124,870 | -0.01(-0.02%) |
Feb 11, 2014 | 43.44 | 43.45 | 43.42 | 43.42 | 77,336 | -0.04(-0.10%) |
Feb 10, 2014 | 43.44 | 43.46 | 43.44 | 43.46 | 53,375 | +0.03(+0.06%) |
Feb 07, 2014 | 43.46 | 43.48 | 43.44 | 43.44 | 80,201 | +0.01(+0.02%) |
Feb 06, 2014 | 43.45 | 43.45 | 43.43 | 43.43 | 56,099 | -0.02(-0.06%) |
Feb 05, 2014 | 43.43 | 43.48 | 43.43 | 43.46 | 112,277 | -0.01(-0.01%) |
Feb 04, 2014 | 43.47 | 43.47 | 43.43 | 43.46 | 182,443 | -0.03(-0.07%) |