Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.43 | 43.80 | 43.09 | 43.45 | 230,147 | +0.02(+0.05%) |
Apr 29, 2014 | 43.79 | 43.99 | 43.28 | 43.43 | 217,128 | -0.21(-0.47%) |
Apr 28, 2014 | 43.50 | 43.72 | 42.88 | 43.63 | 186,891 | +0.36(+0.84%) |
Apr 25, 2014 | 42.97 | 43.36 | 42.97 | 43.27 | 242,353 | +0.31(+0.72%) |
Apr 24, 2014 | 43.37 | 43.40 | 42.79 | 42.96 | 134,690 | -0.17(-0.38%) |
Apr 23, 2014 | 42.98 | 43.54 | 42.98 | 43.13 | 233,856 | +0.01(+0.02%) |
Apr 22, 2014 | 42.87 | 43.16 | 42.73 | 43.12 | 247,925 | +0.36(+0.83%) |
Apr 21, 2014 | 42.70 | 42.91 | 42.45 | 42.76 | 119,120 | -0.01(-0.02%) |
Apr 17, 2014 | 42.70 | 42.77 | 42.77 | 42.77 | 250,302 | -0.12(-0.28%) |
Apr 16, 2014 | 42.89 | 42.95 | 42.64 | 42.89 | 97,339 | +0.27(+0.63%) |
Apr 15, 2014 | 42.07 | 42.64 | 41.74 | 42.62 | 189,795 | +0.62(+1.49%) |
Apr 14, 2014 | 41.75 | 42.20 | 41.59 | 42.00 | 190,766 | +0.56(+1.35%) |
Apr 11, 2014 | 41.53 | 42.04 | 41.24 | 41.44 | 337,154 | -0.41(-0.98%) |
Apr 10, 2014 | 41.97 | 42.50 | 41.74 | 41.85 | 397,232 | -0.24(-0.58%) |
Apr 09, 2014 | 41.93 | 42.14 | 41.56 | 42.09 | 176,690 | +0.33(+0.79%) |
Apr 08, 2014 | 41.66 | 42.09 | 41.35 | 41.76 | 285,943 | +0.22(+0.53%) |
Apr 07, 2014 | 41.89 | 41.96 | 41.51 | 41.54 | 170,066 | -0.43(-1.02%) |
Apr 04, 2014 | 42.64 | 42.94 | 41.96 | 41.96 | 271,549 | -0.41(-0.97%) |
Apr 03, 2014 | 42.44 | 42.64 | 42.16 | 42.38 | 139,731 | -0.05(-0.11%) |
Apr 02, 2014 | 42.11 | 42.59 | 41.97 | 42.42 | 317,706 | +0.13(+0.30%) |
Apr 01, 2014 | 42.38 | 42.38 | 41.96 | 42.30 | 258,443 | +0.08(+0.19%) |
Mar 31, 2014 | 41.96 | 42.45 | 41.71 | 42.22 | 434,772 | +0.46(+1.10%) |
Mar 28, 2014 | 41.74 | 41.97 | 41.52 | 41.76 | 152,183 | -0.04(-0.09%) |
Mar 27, 2014 | 41.61 | 42.08 | 41.54 | 41.80 | 245,938 | +0.28(+0.68%) |
Mar 26, 2014 | 42.37 | 42.37 | 41.46 | 41.51 | 232,926 | -0.51(-1.22%) |
Mar 25, 2014 | 42.16 | 42.30 | 41.74 | 42.03 | 216,990 | +0.20(+0.47%) |
Mar 24, 2014 | 42.01 | 42.19 | 41.46 | 41.83 | 252,928 | -0.04(-0.09%) |
Mar 21, 2014 | 42.49 | 42.66 | 41.85 | 41.87 | 409,718 | -0.36(-0.84%) |
Mar 20, 2014 | 42.38 | 42.51 | 42.09 | 42.23 | 156,106 | -0.15(-0.35%) |
Mar 19, 2014 | 43.05 | 43.23 | 42.25 | 42.38 | 285,459 | -0.69(-1.60%) |
Mar 18, 2014 | 42.86 | 43.06 | 42.46 | 43.06 | 339,147 | +0.32(+0.76%) |
Mar 17, 2014 | 42.68 | 42.93 | 42.56 | 42.74 | 189,930 | +0.31(+0.73%) |
Mar 14, 2014 | 41.97 | 42.65 | 41.97 | 42.43 | 281,618 | +0.32(+0.77%) |
Mar 13, 2014 | 42.04 | 42.37 | 41.83 | 42.11 | 277,629 | +0.09(+0.23%) |
Mar 12, 2014 | 41.40 | 42.04 | 41.40 | 42.01 | 218,027 | +0.42(+1.01%) |
Mar 11, 2014 | 42.30 | 42.30 | 41.51 | 41.59 | 148,237 | -0.77(-1.81%) |
Mar 10, 2014 | 42.05 | 42.43 | 42.00 | 42.36 | 173,012 | +0.19(+0.45%) |
Mar 07, 2014 | 42.66 | 42.66 | 42.01 | 42.17 | 218,221 | -0.35(-0.82%) |
Mar 06, 2014 | 42.84 | 43.24 | 42.32 | 42.52 | 132,428 | -0.13(-0.30%) |
Mar 05, 2014 | 43.03 | 43.03 | 42.40 | 42.64 | 179,584 | -0.47(-1.08%) |
Mar 04, 2014 | 42.89 | 43.58 | 42.51 | 43.11 | 409,639 | +0.76(+1.79%) |
Mar 03, 2014 | 42.34 | 42.55 | 41.84 | 42.35 | 244,665 | -0.32(-0.74%) |
Feb 28, 2014 | 42.06 | 42.91 | 42.06 | 42.67 | 320,184 | +0.71(+1.69%) |
Feb 27, 2014 | 42.19 | 42.50 | 41.63 | 41.96 | 205,389 | -0.36(-0.86%) |
Feb 26, 2014 | 42.79 | 42.87 | 42.15 | 42.32 | 125,767 | -0.24(-0.56%) |
Feb 25, 2014 | 42.80 | 43.03 | 42.34 | 42.56 | 108,085 | -0.13(-0.31%) |
Feb 24, 2014 | 43.22 | 43.35 | 42.68 | 42.69 | 140,899 | -0.34(-0.79%) |
Feb 21, 2014 | 42.96 | 43.40 | 42.91 | 43.03 | 193,838 | +0.22(+0.52%) |
Feb 20, 2014 | 42.16 | 42.86 | 42.07 | 42.81 | 118,030 | +0.73(+1.73%) |
Feb 19, 2014 | 42.83 | 43.28 | 42.08 | 42.08 | 194,491 | -0.85(-1.97%) |
Feb 18, 2014 | 42.94 | 43.43 | 42.83 | 42.93 | 156,093 | +0.17(+0.41%) |
Feb 14, 2014 | 42.34 | 42.75 | 42.75 | 42.75 | 168,134 | +0.42(+0.99%) |
Feb 13, 2014 | 41.19 | 42.37 | 41.19 | 42.34 | 228,366 | +0.61(+1.46%) |
Feb 12, 2014 | 41.33 | 41.81 | 41.14 | 41.73 | 145,676 | +0.34(+0.82%) |
Feb 11, 2014 | 41.10 | 41.55 | 41.10 | 41.39 | 172,126 | +0.13(+0.31%) |
Feb 10, 2014 | 40.83 | 41.36 | 40.64 | 41.26 | 163,928 | +0.28(+0.67%) |
Feb 07, 2014 | 41.03 | 41.14 | 40.82 | 40.99 | 139,013 | +0.06(+0.15%) |
Feb 06, 2014 | 41.04 | 41.22 | 40.87 | 40.92 | 161,275 | +0.09(+0.21%) |
Feb 05, 2014 | 41.02 | 41.19 | 40.71 | 40.84 | 127,046 | -0.45(-1.09%) |
Feb 04, 2014 | 41.77 | 41.77 | 41.15 | 41.29 | 129,753 | -0.39(-0.93%) |