Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.96 | 42.04 | 41.96 | 41.99 | 32,825 | +0.03(+0.08%) |
Apr 29, 2014 | 42.09 | 42.09 | 41.85 | 41.96 | 22,802 | -0.01(-0.02%) |
Apr 28, 2014 | 42.00 | 42.01 | 41.96 | 41.96 | 29,566 | -0.12(-0.28%) |
Apr 25, 2014 | 42.07 | 42.08 | 41.93 | 42.08 | 17,604 | +0.16(+0.38%) |
Apr 24, 2014 | 41.98 | 41.99 | 41.92 | 41.92 | 44,284 | -0.09(-0.21%) |
Apr 23, 2014 | 42.03 | 42.14 | 41.96 | 42.01 | 6,575 | +0.02(+0.06%) |
Apr 22, 2014 | 41.82 | 42.10 | 41.82 | 41.99 | 45,115 | +0.07(+0.17%) |
Apr 21, 2014 | 42.07 | 42.07 | 41.91 | 41.92 | 29,186 | -0.01(-0.02%) |
Apr 17, 2014 | 42.08 | 41.92 | 41.92 | 41.92 | 39,658 | -0.05(-0.11%) |
Apr 16, 2014 | 41.90 | 41.98 | 41.89 | 41.97 | 12,584 | +0.06(+0.15%) |
Apr 15, 2014 | 41.92 | 41.98 | 41.84 | 41.91 | 21,891 | +0.00(+0.01%) |
Apr 14, 2014 | 42.00 | 42.00 | 41.88 | 41.90 | 29,864 | +0.03(+0.07%) |
Apr 11, 2014 | 42.03 | 42.03 | 41.82 | 41.88 | 29,398 | -0.01(-0.02%) |
Apr 10, 2014 | 41.84 | 41.96 | 41.68 | 41.88 | 99,931 | +0.07(+0.17%) |
Apr 09, 2014 | 41.60 | 41.82 | 41.60 | 41.81 | 25,799 | +0.10(+0.24%) |
Apr 08, 2014 | 41.69 | 41.77 | 41.67 | 41.71 | 36,978 | +0.01(+0.02%) |
Apr 07, 2014 | 41.68 | 41.75 | 41.67 | 41.71 | 31,842 | +0.03(+0.06%) |
Apr 04, 2014 | 41.66 | 41.70 | 41.62 | 41.68 | 18,408 | +0.07(+0.17%) |
Apr 03, 2014 | 41.57 | 41.63 | 41.57 | 41.61 | 8,318 | +0.05(+0.11%) |
Apr 02, 2014 | 41.60 | 41.61 | 41.55 | 41.56 | 25,537 | -0.03(-0.08%) |
Apr 01, 2014 | 41.62 | 41.63 | 41.58 | 41.59 | 17,210 | -0.05(-0.11%) |
Mar 31, 2014 | 41.62 | 41.65 | 41.58 | 41.64 | 34,391 | +0.08(+0.18%) |
Mar 28, 2014 | 41.57 | 41.63 | 41.55 | 41.56 | 22,002 | -0.10(-0.25%) |
Mar 27, 2014 | 41.72 | 41.72 | 41.52 | 41.66 | 26,225 | +0.06(+0.15%) |
Mar 26, 2014 | 41.54 | 41.61 | 41.51 | 41.60 | 58,193 | +0.09(+0.23%) |
Mar 25, 2014 | 41.48 | 41.52 | 41.42 | 41.51 | 15,803 | +0.01(+0.02%) |
Mar 24, 2014 | 41.57 | 41.57 | 41.49 | 41.50 | 12,057 | -0.05(-0.11%) |
Mar 21, 2014 | 41.57 | 41.66 | 41.52 | 41.55 | 20,771 | -0.03(-0.08%) |
Mar 20, 2014 | 41.51 | 41.70 | 41.51 | 41.58 | 49,175 | +0.07(+0.16%) |
Mar 19, 2014 | 41.66 | 41.76 | 41.50 | 41.51 | 121,226 | -0.18(-0.43%) |
Mar 18, 2014 | 41.71 | 41.71 | 41.66 | 41.69 | 17,281 | -0.02(-0.05%) |
Mar 17, 2014 | 41.86 | 41.86 | 41.70 | 41.71 | 23,112 | +0.00(+0.00%) |
Mar 14, 2014 | 41.70 | 41.79 | 41.66 | 41.71 | 30,283 | -0.00(-0.00%) |
Mar 13, 2014 | 41.63 | 41.74 | 41.61 | 41.71 | 25,854 | +0.05(+0.12%) |
Mar 12, 2014 | 41.57 | 41.66 | 41.57 | 41.66 | 25,179 | +0.15(+0.35%) |
Mar 11, 2014 | 41.51 | 41.59 | 41.42 | 41.52 | 31,838 | -0.06(-0.14%) |
Mar 10, 2014 | 41.73 | 41.75 | 41.54 | 41.58 | 30,383 | -0.01(-0.02%) |
Mar 07, 2014 | 41.62 | 41.68 | 41.55 | 41.58 | 22,633 | -0.06(-0.14%) |
Mar 06, 2014 | 41.63 | 41.89 | 41.63 | 41.64 | 28,266 | -0.09(-0.21%) |
Mar 05, 2014 | 41.66 | 41.75 | 41.66 | 41.73 | 63,655 | -0.07(-0.16%) |
Mar 04, 2014 | 41.91 | 41.91 | 41.72 | 41.80 | 30,045 | -0.01(-0.03%) |
Mar 03, 2014 | 41.80 | 41.87 | 41.69 | 41.81 | 26,654 | +0.11(+0.27%) |
Feb 28, 2014 | 41.79 | 41.79 | 41.65 | 41.70 | 33,445 | +0.03(+0.07%) |
Feb 27, 2014 | 41.56 | 41.68 | 41.56 | 41.67 | 63,181 | +0.10(+0.25%) |
Feb 26, 2014 | 41.47 | 41.59 | 41.47 | 41.56 | 33,748 | +0.02(+0.06%) |
Feb 25, 2014 | 41.57 | 41.57 | 41.53 | 41.54 | 16,293 | +0.02(+0.04%) |
Feb 24, 2014 | 41.51 | 41.55 | 41.49 | 41.53 | 8,505 | -0.02(-0.06%) |
Feb 21, 2014 | 41.53 | 41.55 | 41.49 | 41.55 | 12,532 | +0.04(+0.10%) |
Feb 20, 2014 | 41.49 | 41.56 | 41.46 | 41.51 | 20,798 | -0.01(-0.02%) |
Feb 19, 2014 | 41.53 | 41.53 | 41.46 | 41.52 | 29,279 | +0.01(+0.02%) |
Feb 18, 2014 | 41.45 | 41.53 | 41.45 | 41.51 | 17,725 | +0.08(+0.19%) |
Feb 14, 2014 | 41.38 | 41.43 | 41.43 | 41.43 | 14,319 | -0.03(-0.08%) |
Feb 13, 2014 | 41.34 | 41.47 | 41.34 | 41.46 | 21,614 | +0.05(+0.12%) |
Feb 12, 2014 | 41.40 | 41.51 | 41.38 | 41.41 | 23,267 | -0.02(-0.04%) |
Feb 11, 2014 | 41.45 | 41.48 | 41.40 | 41.43 | 40,198 | -0.03(-0.06%) |
Feb 10, 2014 | 41.59 | 41.59 | 41.38 | 41.45 | 7,206 | +0.07(+0.17%) |
Feb 07, 2014 | 41.41 | 41.48 | 41.36 | 41.38 | 23,000 | -0.01(-0.03%) |
Feb 06, 2014 | 41.38 | 41.45 | 41.36 | 41.40 | 6,287 | +0.02(+0.05%) |
Feb 05, 2014 | 41.37 | 41.46 | 41.33 | 41.38 | 85,406 | -0.06(-0.13%) |
Feb 04, 2014 | 41.44 | 41.44 | 41.34 | 41.43 | 53,598 | +0.03(+0.06%) |