Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.64 | 39.40 | 38.64 | 39.38 | 11,039 | +0.32(+0.81%) |
Apr 29, 2014 | 38.70 | 39.13 | 38.67 | 39.07 | 10,473 | +0.63(+1.63%) |
Apr 28, 2014 | 39.07 | 39.07 | 38.30 | 38.44 | 5,157 | -0.59(-1.52%) |
Apr 25, 2014 | 39.75 | 39.75 | 39.03 | 39.03 | 3,134 | -1.35(-3.35%) |
Apr 24, 2014 | 40.15 | 40.44 | 39.90 | 40.39 | 5,668 | -0.11(-0.26%) |
Apr 23, 2014 | 40.41 | 40.72 | 40.41 | 40.49 | 3,724 | -0.42(-1.02%) |
Apr 22, 2014 | 40.46 | 41.17 | 40.46 | 40.91 | 11,556 | +0.48(+1.19%) |
Apr 21, 2014 | 40.45 | 40.53 | 40.43 | 40.43 | 2,182 | -0.11(-0.26%) |
Apr 17, 2014 | 40.03 | 40.54 | 40.54 | 40.54 | 7,053 | +0.75(+1.89%) |
Apr 16, 2014 | 39.72 | 40.05 | 39.72 | 39.78 | 3,448 | +0.21(+0.54%) |
Apr 15, 2014 | 39.47 | 39.60 | 38.56 | 39.57 | 10,485 | +0.50(+1.27%) |
Apr 14, 2014 | 39.24 | 39.66 | 39.08 | 39.08 | 5,601 | -0.04(-0.10%) |
Apr 11, 2014 | 39.78 | 39.86 | 38.98 | 39.11 | 21,583 | -0.84(-2.11%) |
Apr 10, 2014 | 41.34 | 41.34 | 39.83 | 39.96 | 8,939 | -0.97(-2.38%) |
Apr 09, 2014 | 40.85 | 40.93 | 40.85 | 40.93 | 1,651 | +0.30(+0.75%) |
Apr 08, 2014 | 40.42 | 40.67 | 40.02 | 40.63 | 22,379 | +0.26(+0.65%) |
Apr 07, 2014 | 40.78 | 40.86 | 40.05 | 40.37 | 10,495 | -0.64(-1.56%) |
Apr 04, 2014 | 42.50 | 42.50 | 40.75 | 41.01 | 86,284 | -1.17(-2.77%) |
Apr 03, 2014 | 42.45 | 42.45 | 42.10 | 42.17 | 2,780 | -0.97(-2.24%) |
Apr 02, 2014 | 43.12 | 43.14 | 43.01 | 43.14 | 1,659 | +0.11(+0.24%) |
Apr 01, 2014 | 43.18 | 43.18 | 43.01 | 43.03 | 1,825 | +0.57(+1.34%) |
Mar 31, 2014 | 42.03 | 42.58 | 42.01 | 42.46 | 15,809 | +0.53(+1.26%) |
Mar 28, 2014 | 42.33 | 42.35 | 41.92 | 41.93 | 4,406 | +0.05(+0.13%) |
Mar 27, 2014 | 41.71 | 42.00 | 41.49 | 41.88 | 8,448 | -0.25(-0.60%) |
Mar 26, 2014 | 43.23 | 43.23 | 42.13 | 42.13 | 6,715 | -0.88(-2.05%) |
Mar 25, 2014 | 43.38 | 43.73 | 43.01 | 43.01 | 10,327 | -0.25(-0.57%) |
Mar 24, 2014 | 44.03 | 44.03 | 42.83 | 43.26 | 16,570 | -0.76(-1.73%) |
Mar 21, 2014 | 44.59 | 44.59 | 44.02 | 44.02 | 2,674 | -0.51(-1.15%) |
Mar 20, 2014 | 44.42 | 44.62 | 44.38 | 44.53 | 4,298 | +0.28(+0.64%) |
Mar 19, 2014 | 44.73 | 44.73 | 44.25 | 44.25 | 11,864 | -0.55(-1.22%) |
Mar 18, 2014 | 44.19 | 44.80 | 44.19 | 44.80 | 2,913 | +0.76(+1.73%) |
Mar 17, 2014 | 44.09 | 44.09 | 44.04 | 44.04 | 1,829 | +0.37(+0.85%) |
Mar 14, 2014 | 43.54 | 43.84 | 43.53 | 43.67 | 4,552 | +0.13(+0.29%) |
Mar 13, 2014 | 44.46 | 44.46 | 43.42 | 43.54 | 16,594 | -0.87(-1.97%) |
Mar 12, 2014 | 43.89 | 44.41 | 43.88 | 44.41 | 2,327 | +0.30(+0.68%) |
Mar 11, 2014 | 44.79 | 44.79 | 44.11 | 44.11 | 10,028 | -0.47(-1.06%) |
Mar 10, 2014 | 44.95 | 44.95 | 44.56 | 44.59 | 147,308 | -0.57(-1.27%) |
Mar 07, 2014 | 45.21 | 45.44 | 45.16 | 45.16 | 3,596 | -0.36(-0.79%) |
Mar 06, 2014 | 45.66 | 45.70 | 45.49 | 45.52 | 8,605 | -0.14(-0.30%) |
Mar 05, 2014 | 45.64 | 45.65 | 45.54 | 45.65 | 5,222 | +0.02(+0.04%) |
Mar 04, 2014 | 44.84 | 45.67 | 44.84 | 45.63 | 68,645 | +1.17(+2.63%) |
Mar 03, 2014 | 44.31 | 44.58 | 43.96 | 44.46 | 16,640 | -0.56(-1.24%) |
Feb 28, 2014 | 45.37 | 45.43 | 45.02 | 45.02 | 9,280 | -0.39(-0.87%) |
Feb 27, 2014 | 44.48 | 45.42 | 44.48 | 45.42 | 3,243 | +0.66(+1.49%) |
Feb 26, 2014 | 44.76 | 45.13 | 44.75 | 44.75 | 4,209 | +0.15(+0.34%) |
Feb 25, 2014 | 44.65 | 44.72 | 44.60 | 44.60 | 15,039 | -0.20(-0.45%) |
Feb 24, 2014 | 44.59 | 44.80 | 44.43 | 44.80 | 9,642 | +0.37(+0.83%) |
Feb 21, 2014 | 44.46 | 44.54 | 44.43 | 44.43 | 6,597 | +0.13(+0.30%) |
Feb 20, 2014 | 43.81 | 44.30 | 43.67 | 44.30 | 5,256 | +0.43(+0.99%) |
Feb 19, 2014 | 43.94 | 43.94 | 43.86 | 43.86 | 1,767 | -0.26(-0.60%) |
Feb 18, 2014 | 43.77 | 44.13 | 43.77 | 44.13 | 17,215 | +0.72(+1.65%) |
Feb 14, 2014 | 43.67 | 43.41 | 43.41 | 43.41 | 23,259 | -0.08(-0.18%) |
Feb 13, 2014 | 42.88 | 43.49 | 42.87 | 43.49 | 10,533 | +0.50(+1.16%) |
Feb 12, 2014 | 43.16 | 43.16 | 42.91 | 42.99 | 11,112 | -0.08(-0.19%) |
Feb 11, 2014 | 42.77 | 43.07 | 42.77 | 43.07 | 5,326 | +0.29(+0.68%) |
Feb 10, 2014 | 42.82 | 42.82 | 42.62 | 42.78 | 3,127 | -0.01(-0.02%) |
Feb 07, 2014 | 42.20 | 42.81 | 42.20 | 42.79 | 15,909 | +0.60(+1.43%) |
Feb 06, 2014 | 42.20 | 42.20 | 42.05 | 42.19 | 3,191 | +0.63(+1.51%) |
Feb 05, 2014 | 41.79 | 41.79 | 41.13 | 41.56 | 3,173 | -0.20(-0.48%) |
Feb 04, 2014 | 41.62 | 41.94 | 41.62 | 41.76 | 4,919 | +0.34(+0.82%) |