Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.96 | 42.00 | 41.96 | 41.99 | 903 | -0.05(-0.12%) |
Apr 29, 2014 | 41.97 | 42.13 | 41.97 | 42.04 | 3,259 | -0.24(-0.57%) |
Apr 28, 2014 | 42.26 | 42.31 | 42.20 | 42.28 | 1,052 | +0.12(+0.28%) |
Apr 25, 2014 | 42.01 | 42.16 | 42.01 | 42.16 | 450 | +0.01(+0.02%) |
Apr 24, 2014 | 42.14 | 42.24 | 42.14 | 42.15 | 16,739 | +0.10(+0.24%) |
Apr 23, 2014 | 42.13 | 42.13 | 42.05 | 42.05 | 8,091 | +0.73(+1.77%) |
Apr 22, 2014 | 41.33 | 41.33 | 41.32 | 41.32 | 356 | -0.35(-0.84%) |
Apr 21, 2014 | 41.62 | 41.74 | 41.60 | 41.67 | 2,600 | +0.06(+0.15%) |
Apr 17, 2014 | 41.52 | 41.61 | 41.61 | 41.61 | 600 | +0.27(+0.65%) |
Apr 16, 2014 | 41.31 | 41.34 | 41.19 | 41.34 | 3,836 | -0.16(-0.39%) |
Apr 15, 2014 | 41.41 | 41.55 | 41.41 | 41.50 | 4,436 | +0.60(+1.47%) |
Apr 14, 2014 | 41.07 | 41.07 | 40.89 | 40.90 | 6,174 | -0.16(-0.40%) |
Apr 11, 2014 | 41.02 | 41.10 | 41.02 | 41.06 | 3,463 | +0.20(+0.49%) |
Apr 10, 2014 | 41.08 | 41.08 | 40.83 | 40.86 | 3,642 | -0.28(-0.67%) |
Apr 09, 2014 | 41.49 | 41.56 | 41.14 | 41.14 | 3,520 | -0.34(-0.82%) |
Apr 08, 2014 | 41.64 | 41.69 | 41.48 | 41.48 | 1,671 | -0.83(-1.96%) |
Apr 07, 2014 | 42.38 | 42.39 | 42.31 | 42.31 | 2,487 | +0.16(+0.37%) |
Apr 04, 2014 | 42.24 | 42.24 | 42.00 | 42.15 | 5,956 | -0.52(-1.21%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.60 | 42.67 | 8,802 | +0.09(+0.21%) |
Apr 02, 2014 | 42.48 | 42.63 | 42.48 | 42.58 | 3,583 | +0.06(+0.14%) |
Apr 01, 2014 | 41.84 | 42.62 | 41.84 | 42.52 | 6,255 | +0.25(+0.58%) |
Mar 31, 2014 | 42.61 | 42.61 | 42.22 | 42.27 | 25,264 | -0.26(-0.60%) |
Mar 28, 2014 | 42.64 | 42.64 | 42.53 | 42.53 | 2,251 | +0.11(+0.26%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.34 | 42.42 | 4,090 | -0.32(-0.75%) |
Mar 26, 2014 | 42.82 | 42.88 | 42.66 | 42.74 | 21,695 | -0.56(-1.29%) |
Mar 25, 2014 | 43.49 | 43.56 | 43.30 | 43.30 | 1,225 | -0.46(-1.05%) |
Mar 24, 2014 | 43.83 | 43.83 | 43.68 | 43.76 | 2,715 | -0.41(-0.93%) |
Mar 21, 2014 | 44.37 | 44.37 | 44.05 | 44.17 | 3,963 | -0.51(-1.14%) |
Mar 20, 2014 | 44.82 | 44.82 | 44.66 | 44.68 | 5,685 | +0.23(+0.52%) |
Mar 19, 2014 | 44.02 | 44.45 | 44.01 | 44.45 | 2,945 | +0.65(+1.48%) |
Mar 18, 2014 | 44.00 | 44.00 | 43.74 | 43.80 | 13,226 | -0.48(-1.08%) |
Mar 17, 2014 | 44.42 | 44.42 | 44.17 | 44.28 | 8,165 | -0.49(-1.09%) |
Mar 14, 2014 | 44.59 | 44.84 | 44.56 | 44.77 | 53,068 | -0.12(-0.27%) |
Mar 13, 2014 | 44.39 | 44.93 | 44.10 | 44.89 | 5,822 | -0.41(-0.91%) |
Mar 12, 2014 | 45.52 | 45.52 | 45.30 | 45.30 | 830 | +0.23(+0.52%) |
Mar 11, 2014 | 44.76 | 45.11 | 44.69 | 45.07 | 4,632 | +0.06(+0.14%) |
Mar 10, 2014 | 44.68 | 45.00 | 44.68 | 45.00 | 2,044 | +0.50(+1.12%) |
Mar 07, 2014 | 44.20 | 44.54 | 44.08 | 44.50 | 16,151 | +0.25(+0.57%) |
Mar 06, 2014 | 44.47 | 44.47 | 44.03 | 44.25 | 7,215 | -1.09(-2.40%) |
Mar 05, 2014 | 45.46 | 45.46 | 45.26 | 45.34 | 5,472 | -0.54(-1.18%) |
Mar 04, 2014 | 45.76 | 45.88 | 45.64 | 45.88 | 10,142 | -0.06(-0.13%) |
Mar 03, 2014 | 46.06 | 46.06 | 45.75 | 45.94 | 2,610 | -0.12(-0.26%) |
Feb 28, 2014 | 45.80 | 46.06 | 45.80 | 46.06 | 11,567 | +0.46(+1.01%) |
Feb 27, 2014 | 45.83 | 45.91 | 45.55 | 45.60 | 6,886 | -0.02(-0.05%) |
Feb 26, 2014 | 45.56 | 45.81 | 45.56 | 45.62 | 4,187 | +0.50(+1.12%) |
Feb 25, 2014 | 45.02 | 45.12 | 44.97 | 45.12 | 978 | +0.22(+0.49%) |
Feb 24, 2014 | 44.88 | 45.62 | 44.79 | 44.90 | 6,482 | -0.72(-1.57%) |
Feb 21, 2014 | 45.59 | 45.74 | 45.50 | 45.62 | 3,122 | +0.46(+1.02%) |
Feb 20, 2014 | 45.62 | 45.77 | 45.12 | 45.16 | 12,641 | -0.16(-0.35%) |
Feb 19, 2014 | 45.08 | 45.36 | 45.08 | 45.31 | 1,590 | +0.35(+0.77%) |
Feb 18, 2014 | 44.87 | 45.02 | 44.87 | 44.97 | 4,701 | -0.09(-0.19%) |
Feb 14, 2014 | 45.08 | 45.06 | 45.06 | 45.06 | 900 | -0.34(-0.76%) |
Feb 13, 2014 | 45.67 | 45.70 | 45.40 | 45.40 | 11,707 | +0.26(+0.57%) |
Feb 12, 2014 | 44.85 | 45.14 | 44.85 | 45.14 | 1,534 | +0.17(+0.38%) |
Feb 11, 2014 | 45.37 | 45.37 | 44.89 | 44.97 | 19,382 | -1.01(-2.19%) |
Feb 10, 2014 | 46.12 | 46.12 | 45.85 | 45.98 | 12,423 | +0.20(+0.43%) |
Feb 07, 2014 | 45.72 | 45.86 | 45.72 | 45.78 | 2,907 | -0.01(-0.02%) |
Feb 06, 2014 | 45.86 | 45.86 | 45.68 | 45.79 | 7,170 | -0.63(-1.35%) |
Feb 05, 2014 | 46.16 | 46.42 | 46.16 | 46.42 | 10,968 | +0.30(+0.65%) |
Feb 04, 2014 | 46.41 | 46.58 | 46.02 | 46.12 | 10,032 | -1.93(-4.03%) |