Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.73 | 43.95 | 43.72 | 43.95 | 1,735 | -0.44(-0.99%) |
Apr 29, 2014 | 44.47 | 44.47 | 44.39 | 44.39 | 1,267 | +0.10(+0.23%) |
Apr 28, 2014 | 44.29 | 44.29 | 44.13 | 44.29 | 1,478 | -0.03(-0.07%) |
Apr 25, 2014 | 44.43 | 44.43 | 44.32 | 44.32 | 1,236 | -0.52(-1.16%) |
Apr 24, 2014 | 44.79 | 44.84 | 44.79 | 44.84 | 1,249 | +0.21(+0.47%) |
Apr 23, 2014 | 44.72 | 44.74 | 44.59 | 44.63 | 3,809 | -0.05(-0.11%) |
Apr 22, 2014 | 44.79 | 44.79 | 44.68 | 44.68 | 3,228 | -0.48(-1.06%) |
Apr 21, 2014 | 45.08 | 45.16 | 45.02 | 45.16 | 2,836 | +0.08(+0.18%) |
Apr 17, 2014 | 44.89 | 45.08 | 45.08 | 45.08 | 2,200 | +0.11(+0.24%) |
Apr 16, 2014 | 45.19 | 45.19 | 44.81 | 44.97 | 7,403 | +0.14(+0.31%) |
Apr 15, 2014 | 44.90 | 44.90 | 44.83 | 44.83 | 2,397 | -0.05(-0.11%) |
Apr 14, 2014 | 44.70 | 44.94 | 44.70 | 44.88 | 6,180 | +0.31(+0.70%) |
Apr 11, 2014 | 44.76 | 44.83 | 44.56 | 44.57 | 1,228 | -0.05(-0.11%) |
Apr 10, 2014 | 44.76 | 44.76 | 44.62 | 44.62 | 712 | -0.05(-0.11%) |
Apr 09, 2014 | 44.50 | 44.72 | 44.50 | 44.67 | 4,563 | +0.22(+0.49%) |
Apr 08, 2014 | 43.93 | 44.51 | 43.88 | 44.45 | 11,768 | +0.68(+1.55%) |
Apr 07, 2014 | 43.85 | 43.85 | 43.77 | 43.77 | 3,417 | -0.24(-0.55%) |
Apr 04, 2014 | 44.00 | 44.09 | 43.88 | 44.01 | 3,833 | +0.37(+0.85%) |
Apr 03, 2014 | 43.28 | 43.70 | 43.28 | 43.64 | 5,005 | +0.30(+0.69%) |
Apr 02, 2014 | 43.11 | 43.34 | 43.11 | 43.34 | 1,780 | +0.09(+0.21%) |
Apr 01, 2014 | 43.92 | 43.93 | 43.25 | 43.25 | 12,955 | -0.82(-1.86%) |
Mar 31, 2014 | 44.00 | 44.13 | 43.83 | 44.07 | 4,845 | +0.03(+0.07%) |
Mar 28, 2014 | 44.12 | 44.13 | 43.95 | 44.04 | 6,989 | +0.14(+0.32%) |
Mar 27, 2014 | 43.90 | 44.04 | 43.90 | 43.90 | 8,057 | +0.40(+0.92%) |
Mar 26, 2014 | 43.40 | 43.54 | 43.34 | 43.50 | 4,500 | +0.32(+0.74%) |
Mar 25, 2014 | 43.30 | 43.30 | 43.16 | 43.18 | 1,416 | -0.02(-0.04%) |
Mar 24, 2014 | 43.43 | 43.44 | 43.11 | 43.20 | 1,699 | -0.23(-0.53%) |
Mar 21, 2014 | 43.19 | 43.47 | 43.09 | 43.43 | 10,982 | +0.49(+1.14%) |
Mar 20, 2014 | 42.73 | 42.94 | 42.66 | 42.94 | 3,009 | +0.14(+0.33%) |
Mar 19, 2014 | 42.85 | 42.88 | 42.80 | 42.80 | 1,038 | -0.12(-0.28%) |
Mar 18, 2014 | 42.70 | 42.97 | 42.70 | 42.92 | 6,896 | +0.27(+0.63%) |
Mar 17, 2014 | 42.61 | 42.67 | 42.61 | 42.65 | 1,315 | -0.57(-1.32%) |
Mar 14, 2014 | 43.25 | 43.25 | 43.10 | 43.22 | 6,234 | +0.26(+0.61%) |
Mar 13, 2014 | 42.83 | 42.96 | 42.77 | 42.96 | 530 | +0.07(+0.16%) |
Mar 12, 2014 | 42.88 | 42.90 | 42.67 | 42.89 | 1,847 | -0.46(-1.06%) |
Mar 11, 2014 | 43.57 | 43.62 | 43.35 | 43.35 | 6,569 | -0.32(-0.73%) |
Mar 10, 2014 | 43.65 | 43.67 | 43.65 | 43.67 | 612 | -0.46(-1.05%) |
Mar 07, 2014 | 43.95 | 44.23 | 43.95 | 44.13 | 31,805 | +0.26(+0.59%) |
Mar 06, 2014 | 43.54 | 43.89 | 43.33 | 43.87 | 8,559 | +0.37(+0.85%) |
Mar 05, 2014 | 43.97 | 43.97 | 43.45 | 43.50 | 16,779 | -0.74(-1.67%) |
Mar 04, 2014 | 44.18 | 44.28 | 44.13 | 44.24 | 4,018 | -0.49(-1.09%) |
Mar 03, 2014 | 44.70 | 44.91 | 44.67 | 44.73 | 8,387 | +0.71(+1.62%) |
Feb 28, 2014 | 43.67 | 44.07 | 43.67 | 44.02 | 15,544 | +0.15(+0.34%) |
Feb 27, 2014 | 43.79 | 43.96 | 43.76 | 43.87 | 4,985 | -0.04(-0.09%) |
Feb 26, 2014 | 43.79 | 44.09 | 43.79 | 43.91 | 4,693 | +0.17(+0.39%) |
Feb 25, 2014 | 43.74 | 43.81 | 43.61 | 43.74 | 4,627 | -0.32(-0.73%) |
Feb 24, 2014 | 44.35 | 44.36 | 43.90 | 44.06 | 5,599 | +0.16(+0.36%) |
Feb 21, 2014 | 43.96 | 43.96 | 43.78 | 43.90 | 3,275 | -0.06(-0.14%) |
Feb 20, 2014 | 43.60 | 44.01 | 43.45 | 43.96 | 2,322 | -0.04(-0.09%) |
Feb 19, 2014 | 43.77 | 44.07 | 43.77 | 44.00 | 3,346 | +0.13(+0.30%) |
Feb 18, 2014 | 43.58 | 43.93 | 43.58 | 43.87 | 11,270 | +0.59(+1.35%) |
Feb 14, 2014 | 43.00 | 43.28 | 43.28 | 43.28 | 2,300 | +0.07(+0.17%) |
Feb 13, 2014 | 43.19 | 43.29 | 43.19 | 43.21 | 3,191 | +0.07(+0.16%) |
Feb 12, 2014 | 43.25 | 43.25 | 43.14 | 43.14 | 15,519 | +0.24(+0.56%) |
Feb 11, 2014 | 42.91 | 43.05 | 42.84 | 42.90 | 5,684 | -0.04(-0.10%) |
Feb 10, 2014 | 42.96 | 43.02 | 42.90 | 42.94 | 5,626 | +0.04(+0.10%) |
Feb 07, 2014 | 42.97 | 42.97 | 42.90 | 42.90 | 672 | +0.69(+1.63%) |
Feb 06, 2014 | 42.25 | 42.30 | 42.08 | 42.21 | 12,706 | +0.35(+0.84%) |
Feb 05, 2014 | 41.75 | 41.86 | 41.75 | 41.86 | 3,504 | +0.23(+0.55%) |
Feb 04, 2014 | 41.70 | 41.76 | 41.63 | 41.63 | 18,766 | +0.21(+0.51%) |