Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.33 | 41.81 | 41.06 | 41.66 | 46,610 | +0.33(+0.80%) |
Apr 29, 2014 | 41.39 | 41.82 | 41.06 | 41.33 | 38,657 | +0.04(+0.10%) |
Apr 28, 2014 | 41.19 | 41.49 | 40.92 | 41.30 | 37,576 | +0.20(+0.50%) |
Apr 25, 2014 | 41.14 | 41.74 | 40.66 | 41.09 | 50,503 | -0.35(-0.85%) |
Apr 24, 2014 | 41.54 | 41.76 | 41.21 | 41.44 | 22,679 | +0.14(+0.34%) |
Apr 23, 2014 | 41.45 | 41.83 | 41.08 | 41.30 | 38,599 | -0.31(-0.74%) |
Apr 22, 2014 | 41.64 | 41.74 | 41.28 | 41.61 | 29,612 | -0.12(-0.28%) |
Apr 21, 2014 | 42.13 | 42.13 | 41.50 | 41.73 | 15,780 | -0.13(-0.30%) |
Apr 17, 2014 | 40.83 | 41.85 | 41.85 | 41.85 | 35,779 | +0.79(+1.91%) |
Apr 16, 2014 | 41.08 | 41.12 | 40.62 | 41.07 | 35,784 | +0.33(+0.81%) |
Apr 15, 2014 | 40.74 | 41.08 | 39.94 | 40.74 | 53,117 | +0.26(+0.64%) |
Apr 14, 2014 | 40.32 | 40.69 | 40.12 | 40.48 | 36,554 | +0.57(+1.44%) |
Apr 11, 2014 | 39.79 | 40.18 | 39.76 | 39.90 | 51,915 | -0.29(-0.72%) |
Apr 10, 2014 | 40.38 | 41.08 | 39.87 | 40.20 | 55,014 | -0.79(-1.94%) |
Apr 09, 2014 | 41.00 | 41.46 | 40.76 | 40.99 | 111,367 | -0.02(-0.04%) |
Apr 08, 2014 | 40.34 | 41.14 | 40.34 | 41.00 | 32,744 | +0.83(+2.07%) |
Apr 07, 2014 | 41.02 | 41.03 | 39.92 | 40.17 | 66,037 | -1.01(-2.44%) |
Apr 04, 2014 | 42.67 | 42.67 | 41.11 | 41.18 | 44,615 | -1.12(-2.64%) |
Apr 03, 2014 | 41.96 | 42.62 | 41.93 | 42.29 | 52,660 | -0.12(-0.28%) |
Apr 02, 2014 | 42.32 | 42.88 | 42.17 | 42.41 | 64,617 | +0.24(+0.58%) |
Apr 01, 2014 | 42.36 | 42.50 | 41.66 | 42.17 | 66,375 | -0.24(-0.57%) |
Mar 31, 2014 | 41.77 | 42.68 | 41.73 | 42.41 | 53,296 | +0.73(+1.75%) |
Mar 28, 2014 | 41.60 | 42.13 | 41.42 | 41.68 | 39,418 | +0.05(+0.11%) |
Mar 27, 2014 | 41.82 | 41.82 | 41.51 | 41.63 | 39,522 | -0.09(-0.23%) |
Mar 26, 2014 | 43.00 | 43.00 | 41.01 | 41.73 | 39,414 | -1.00(-2.33%) |
Mar 25, 2014 | 42.61 | 43.06 | 42.47 | 42.72 | 43,714 | +0.30(+0.71%) |
Mar 24, 2014 | 41.95 | 42.66 | 41.67 | 42.42 | 41,512 | +0.82(+1.97%) |
Mar 21, 2014 | 40.95 | 41.72 | 40.89 | 41.60 | 122,123 | +0.79(+1.92%) |
Mar 20, 2014 | 40.84 | 40.99 | 40.74 | 40.82 | 48,483 | -0.01(-0.02%) |
Mar 19, 2014 | 40.20 | 41.63 | 39.95 | 40.82 | 61,961 | +0.64(+1.58%) |
Mar 18, 2014 | 39.32 | 40.20 | 39.32 | 40.19 | 112,185 | +0.75(+1.91%) |
Mar 17, 2014 | 39.21 | 39.63 | 38.84 | 39.43 | 49,816 | +0.28(+0.72%) |
Mar 14, 2014 | 39.03 | 39.45 | 38.85 | 39.15 | 30,652 | +0.06(+0.16%) |
Mar 13, 2014 | 39.47 | 39.64 | 38.93 | 39.09 | 32,471 | -0.28(-0.72%) |
Mar 12, 2014 | 39.44 | 39.75 | 39.14 | 39.37 | 32,096 | -0.19(-0.48%) |
Mar 11, 2014 | 39.59 | 40.04 | 39.28 | 39.56 | 102,885 | -0.10(-0.26%) |
Mar 10, 2014 | 39.27 | 39.67 | 39.02 | 39.66 | 66,830 | +0.44(+1.12%) |
Mar 07, 2014 | 39.47 | 39.47 | 39.04 | 39.22 | 39,584 | -0.01(-0.02%) |
Mar 06, 2014 | 39.12 | 39.47 | 39.02 | 39.23 | 40,388 | +0.29(+0.75%) |
Mar 05, 2014 | 39.28 | 39.28 | 38.69 | 38.94 | 52,331 | -0.56(-1.41%) |
Mar 04, 2014 | 39.04 | 40.05 | 38.27 | 39.50 | 115,339 | +0.79(+2.03%) |
Mar 03, 2014 | 38.63 | 38.77 | 38.51 | 38.71 | 42,620 | -0.19(-0.48%) |
Feb 28, 2014 | 39.17 | 39.51 | 38.90 | 38.90 | 59,692 | -0.17(-0.44%) |
Feb 27, 2014 | 38.88 | 39.12 | 38.65 | 39.07 | 124,043 | +0.17(+0.44%) |
Feb 26, 2014 | 39.05 | 39.24 | 38.56 | 38.90 | 58,695 | +0.01(+0.02%) |
Feb 25, 2014 | 39.01 | 39.10 | 38.50 | 38.89 | 44,528 | -0.13(-0.32%) |
Feb 24, 2014 | 38.70 | 39.42 | 38.70 | 39.02 | 38,406 | +0.30(+0.77%) |
Feb 21, 2014 | 39.41 | 39.41 | 38.60 | 38.72 | 79,966 | -0.55(-1.39%) |
Feb 20, 2014 | 39.10 | 39.50 | 39.03 | 39.27 | 28,159 | +0.29(+0.74%) |
Feb 19, 2014 | 39.30 | 39.49 | 38.68 | 38.98 | 69,393 | -0.39(-0.99%) |
Feb 18, 2014 | 39.29 | 39.45 | 39.29 | 39.37 | 41,296 | +0.00(+0.00%) |
Feb 14, 2014 | 39.44 | 39.37 | 39.37 | 39.37 | 96,303 | +0.00(+0.00%) |
Feb 13, 2014 | 39.31 | 39.49 | 39.13 | 39.37 | 83,124 | -0.11(-0.28%) |
Feb 12, 2014 | 39.41 | 39.53 | 39.20 | 39.48 | 86,862 | +0.11(+0.28%) |
Feb 11, 2014 | 39.09 | 39.55 | 39.08 | 39.37 | 80,420 | +0.25(+0.64%) |
Feb 10, 2014 | 40.56 | 40.56 | 38.78 | 39.12 | 77,289 | -0.05(-0.14%) |
Feb 07, 2014 | 36.90 | 39.72 | 36.90 | 39.17 | 132,144 | -0.24(-0.61%) |
Feb 06, 2014 | 39.59 | 39.59 | 39.33 | 39.42 | 38,220 | +0.30(+0.76%) |
Feb 05, 2014 | 39.52 | 39.52 | 38.87 | 39.12 | 47,618 | -0.45(-1.15%) |
Feb 04, 2014 | 39.21 | 40.05 | 39.10 | 39.57 | 44,656 | +0.46(+1.18%) |