Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.02 | 42.12 | 41.97 | 42.07 | 37,101 | +0.11(+0.25%) |
Apr 29, 2014 | 41.96 | 41.99 | 41.94 | 41.97 | 154,319 | -0.02(-0.06%) |
Apr 28, 2014 | 42.06 | 42.06 | 41.98 | 41.99 | 22,541 | -0.03(-0.08%) |
Apr 25, 2014 | 42.05 | 42.07 | 42.01 | 42.02 | 22,541 | +0.02(+0.04%) |
Apr 24, 2014 | 41.95 | 42.02 | 41.95 | 42.01 | 61,167 | +0.08(+0.19%) |
Apr 23, 2014 | 41.95 | 41.98 | 41.91 | 41.93 | 85,079 | +0.08(+0.19%) |
Apr 22, 2014 | 41.86 | 41.87 | 41.81 | 41.85 | 309,434 | +0.02(+0.04%) |
Apr 21, 2014 | 41.81 | 41.90 | 41.81 | 41.83 | 67,693 | +0.01(+0.02%) |
Apr 17, 2014 | 41.91 | 41.82 | 41.82 | 41.82 | 37,237 | -0.16(-0.38%) |
Apr 16, 2014 | 41.95 | 42.01 | 41.94 | 41.98 | 114,009 | -0.04(-0.10%) |
Apr 15, 2014 | 42.02 | 42.06 | 41.91 | 42.02 | 86,407 | +0.05(+0.12%) |
Apr 14, 2014 | 42.02 | 42.03 | 41.98 | 41.98 | 77,644 | -0.11(-0.25%) |
Apr 11, 2014 | 42.05 | 42.11 | 42.04 | 42.08 | 29,541 | +0.06(+0.15%) |
Apr 10, 2014 | 41.97 | 42.09 | 41.97 | 42.02 | 40,416 | +0.08(+0.19%) |
Apr 09, 2014 | 41.90 | 41.98 | 41.86 | 41.94 | 342,809 | -0.01(-0.02%) |
Apr 08, 2014 | 41.93 | 41.96 | 41.87 | 41.94 | 140,909 | +0.04(+0.10%) |
Apr 07, 2014 | 41.89 | 41.92 | 41.86 | 41.90 | 33,164 | +0.11(+0.25%) |
Apr 04, 2014 | 41.80 | 41.84 | 41.73 | 41.80 | 47,861 | +0.12(+0.29%) |
Apr 03, 2014 | 41.60 | 41.69 | 41.60 | 41.68 | 79,282 | +0.04(+0.10%) |
Apr 02, 2014 | 41.61 | 41.68 | 41.61 | 41.64 | 74,961 | -0.08(-0.19%) |
Apr 01, 2014 | 41.72 | 41.73 | 41.68 | 41.72 | 61,303 | -0.09(-0.21%) |
Mar 31, 2014 | 41.75 | 41.81 | 41.70 | 41.81 | 158,870 | -0.02(-0.04%) |
Mar 28, 2014 | 41.81 | 41.86 | 41.77 | 41.82 | 35,778 | -0.02(-0.04%) |
Mar 27, 2014 | 41.81 | 41.92 | 41.81 | 41.84 | 168,281 | +0.02(+0.04%) |
Mar 26, 2014 | 41.81 | 41.86 | 41.77 | 41.82 | 71,827 | +0.05(+0.12%) |
Mar 25, 2014 | 41.72 | 41.81 | 41.70 | 41.77 | 55,111 | -0.03(-0.08%) |
Mar 24, 2014 | 41.76 | 41.81 | 41.74 | 41.81 | 117,936 | +0.04(+0.10%) |
Mar 21, 2014 | 41.73 | 41.81 | 41.72 | 41.77 | 90,629 | +0.06(+0.14%) |
Mar 20, 2014 | 41.66 | 41.74 | 41.66 | 41.71 | 43,609 | -0.10(-0.23%) |
Mar 19, 2014 | 41.94 | 41.95 | 41.72 | 41.81 | 88,259 | -0.12(-0.29%) |
Mar 18, 2014 | 41.86 | 41.93 | 41.86 | 41.93 | 39,966 | +0.02(+0.06%) |
Mar 17, 2014 | 41.94 | 41.95 | 41.88 | 41.90 | 61,671 | -0.08(-0.19%) |
Mar 14, 2014 | 42.04 | 42.04 | 41.95 | 41.98 | 68,367 | -0.03(-0.08%) |
Mar 13, 2014 | 41.77 | 42.02 | 41.77 | 42.02 | 127,394 | +0.15(+0.35%) |
Mar 12, 2014 | 41.80 | 41.89 | 41.80 | 41.87 | 57,804 | +0.06(+0.14%) |
Mar 11, 2014 | 41.76 | 41.81 | 41.72 | 41.81 | 89,990 | +0.00(+0.00%) |
Mar 10, 2014 | 41.80 | 41.84 | 41.76 | 41.81 | 53,537 | +0.06(+0.15%) |
Mar 07, 2014 | 41.72 | 41.80 | 41.72 | 41.75 | 54,956 | -0.12(-0.29%) |
Mar 06, 2014 | 41.86 | 41.89 | 41.82 | 41.87 | 45,146 | -0.05(-0.12%) |
Mar 05, 2014 | 41.87 | 41.93 | 41.87 | 41.92 | 31,797 | +0.02(+0.04%) |
Mar 04, 2014 | 42.02 | 42.02 | 41.90 | 41.90 | 32,595 | -0.14(-0.33%) |
Mar 03, 2014 | 42.02 | 42.04 | 41.97 | 42.04 | 32,178 | +0.02(+0.04%) |
Feb 28, 2014 | 42.02 | 42.05 | 41.98 | 42.02 | 68,296 | -0.01(-0.02%) |
Feb 27, 2014 | 41.98 | 42.06 | 41.98 | 42.03 | 37,241 | +0.03(+0.08%) |
Feb 26, 2014 | 41.94 | 42.00 | 41.92 | 42.00 | 51,925 | +0.07(+0.17%) |
Feb 25, 2014 | 41.90 | 41.94 | 41.90 | 41.93 | 34,379 | +0.10(+0.23%) |
Feb 24, 2014 | 41.81 | 41.83 | 41.79 | 41.83 | 36,882 | +0.01(+0.02%) |
Feb 21, 2014 | 41.75 | 41.84 | 41.75 | 41.82 | 23,839 | +0.02(+0.04%) |
Feb 20, 2014 | 41.77 | 41.81 | 41.75 | 41.81 | 68,891 | -0.04(-0.10%) |
Feb 19, 2014 | 41.91 | 41.97 | 41.83 | 41.85 | 146,140 | -0.04(-0.10%) |
Feb 18, 2014 | 41.81 | 41.91 | 41.81 | 41.89 | 112,533 | +0.06(+0.14%) |
Feb 14, 2014 | 41.90 | 41.83 | 41.83 | 41.83 | 58,639 | -0.06(-0.15%) |
Feb 13, 2014 | 41.83 | 41.93 | 41.83 | 41.90 | 93,469 | +0.10(+0.23%) |
Feb 12, 2014 | 41.88 | 41.88 | 41.77 | 41.80 | 95,303 | -0.11(-0.27%) |
Feb 11, 2014 | 41.94 | 41.94 | 41.88 | 41.91 | 110,050 | -0.11(-0.27%) |
Feb 10, 2014 | 42.02 | 42.04 | 41.98 | 42.02 | 34,244 | +0.02(+0.06%) |
Feb 07, 2014 | 41.98 | 42.02 | 41.94 | 42.00 | 26,672 | +0.09(+0.22%) |
Feb 06, 2014 | 41.89 | 41.92 | 41.86 | 41.91 | 293,207 | -0.04(-0.11%) |
Feb 05, 2014 | 41.98 | 41.99 | 41.92 | 41.95 | 44,530 | -0.04(-0.10%) |
Feb 04, 2014 | 42.01 | 42.02 | 41.94 | 41.99 | 122,529 | -0.02(-0.04%) |