Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.50 | 39.91 | 39.17 | 39.76 | 123,423 | +0.12(+0.30%) |
Apr 29, 2014 | 40.48 | 40.52 | 39.54 | 39.65 | 118,775 | -0.61(-1.52%) |
Apr 28, 2014 | 40.42 | 41.34 | 39.95 | 40.26 | 242,114 | +0.00(+0.00%) |
Apr 25, 2014 | 40.37 | 40.50 | 39.95 | 40.26 | 202,854 | -0.17(-0.42%) |
Apr 24, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 314,116 | -0.05(-0.13%) |
Apr 23, 2014 | 40.33 | 40.94 | 40.33 | 40.48 | 156,905 | +0.01(+0.02%) |
Apr 22, 2014 | 41.45 | 42.15 | 40.28 | 40.47 | 467,239 | -1.80(-4.26%) |
Apr 21, 2014 | 42.03 | 42.35 | 41.70 | 42.27 | 114,358 | +0.44(+1.05%) |
Apr 17, 2014 | 41.24 | 41.83 | 41.83 | 41.83 | 68,807 | +0.57(+1.37%) |
Apr 16, 2014 | 40.91 | 41.43 | 40.65 | 41.27 | 87,459 | +0.54(+1.33%) |
Apr 15, 2014 | 40.70 | 41.00 | 40.38 | 40.73 | 228,978 | +0.13(+0.31%) |
Apr 14, 2014 | 40.98 | 40.98 | 39.65 | 40.60 | 147,795 | +0.08(+0.20%) |
Apr 11, 2014 | 40.48 | 40.80 | 40.40 | 40.52 | 138,889 | -0.15(-0.38%) |
Apr 10, 2014 | 41.39 | 41.47 | 40.51 | 40.67 | 131,060 | -0.84(-2.02%) |
Apr 09, 2014 | 41.18 | 41.54 | 40.80 | 41.51 | 77,111 | +0.40(+0.98%) |
Apr 08, 2014 | 40.48 | 41.23 | 40.48 | 41.10 | 124,935 | +0.54(+1.33%) |
Apr 07, 2014 | 40.62 | 40.83 | 40.48 | 40.56 | 135,987 | -0.38(-0.92%) |
Apr 04, 2014 | 42.15 | 42.15 | 40.70 | 40.94 | 126,730 | -0.90(-2.15%) |
Apr 03, 2014 | 42.22 | 42.34 | 41.63 | 41.84 | 88,995 | -0.37(-0.87%) |
Apr 02, 2014 | 42.18 | 42.37 | 41.81 | 42.21 | 83,696 | +0.04(+0.11%) |
Apr 01, 2014 | 41.56 | 42.23 | 41.49 | 42.16 | 116,433 | +0.68(+1.65%) |
Mar 31, 2014 | 40.66 | 41.71 | 40.60 | 41.48 | 124,712 | +0.94(+2.33%) |
Mar 28, 2014 | 40.44 | 41.04 | 40.44 | 40.54 | 102,809 | +0.01(+0.02%) |
Mar 27, 2014 | 40.43 | 40.70 | 40.26 | 40.53 | 122,150 | +0.05(+0.11%) |
Mar 26, 2014 | 41.22 | 41.22 | 40.48 | 40.48 | 148,439 | -0.39(-0.95%) |
Mar 25, 2014 | 40.97 | 41.17 | 40.59 | 40.87 | 159,535 | +0.05(+0.13%) |
Mar 24, 2014 | 41.18 | 41.19 | 40.48 | 40.82 | 153,135 | +0.11(+0.27%) |
Mar 21, 2014 | 40.52 | 40.85 | 40.37 | 40.71 | 235,878 | +0.44(+1.09%) |
Mar 20, 2014 | 40.38 | 40.85 | 40.11 | 40.27 | 179,785 | -0.30(-0.73%) |
Mar 19, 2014 | 39.99 | 40.72 | 39.91 | 40.56 | 173,093 | +0.53(+1.33%) |
Mar 18, 2014 | 39.95 | 40.30 | 39.83 | 40.03 | 136,047 | +0.20(+0.50%) |
Mar 17, 2014 | 40.26 | 40.58 | 39.76 | 39.83 | 85,473 | -0.09(-0.23%) |
Mar 14, 2014 | 40.02 | 40.56 | 39.83 | 39.92 | 86,106 | -0.35(-0.87%) |
Mar 13, 2014 | 40.51 | 40.64 | 39.99 | 40.28 | 126,178 | -0.16(-0.40%) |
Mar 12, 2014 | 40.01 | 40.54 | 40.01 | 40.44 | 108,573 | +0.05(+0.13%) |
Mar 11, 2014 | 40.41 | 40.58 | 40.22 | 40.38 | 88,481 | -0.10(-0.24%) |
Mar 10, 2014 | 40.23 | 40.49 | 40.07 | 40.48 | 156,558 | +0.06(+0.16%) |
Mar 07, 2014 | 40.36 | 40.55 | 40.16 | 40.42 | 96,165 | +0.17(+0.42%) |
Mar 06, 2014 | 39.87 | 40.29 | 39.59 | 40.25 | 149,116 | +0.51(+1.29%) |
Mar 05, 2014 | 39.73 | 39.79 | 39.48 | 39.74 | 104,016 | +0.01(+0.02%) |
Mar 04, 2014 | 39.19 | 40.07 | 39.19 | 39.73 | 238,343 | +1.10(+2.86%) |
Mar 03, 2014 | 38.50 | 38.80 | 38.22 | 38.62 | 176,701 | -0.19(-0.49%) |
Feb 28, 2014 | 38.84 | 39.32 | 38.70 | 38.81 | 146,117 | +0.01(+0.02%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.57 | 38.80 | 148,027 | -0.06(-0.16%) |
Feb 26, 2014 | 38.93 | 39.21 | 38.70 | 38.87 | 137,390 | -0.15(-0.39%) |
Feb 25, 2014 | 39.76 | 39.76 | 38.85 | 39.02 | 100,072 | -0.65(-1.63%) |
Feb 24, 2014 | 39.83 | 39.84 | 39.66 | 39.66 | 157,735 | -0.01(-0.02%) |
Feb 21, 2014 | 39.89 | 39.92 | 39.52 | 39.67 | 153,433 | -0.01(-0.02%) |
Feb 20, 2014 | 39.48 | 40.02 | 39.40 | 39.68 | 170,966 | -0.02(-0.05%) |
Feb 19, 2014 | 40.18 | 40.48 | 39.63 | 39.70 | 232,365 | -0.74(-1.82%) |
Feb 18, 2014 | 40.60 | 40.62 | 40.10 | 40.44 | 165,621 | -0.14(-0.35%) |
Feb 14, 2014 | 40.54 | 40.58 | 40.58 | 40.58 | 154,373 | +0.04(+0.09%) |
Feb 13, 2014 | 40.04 | 40.90 | 39.96 | 40.54 | 299,212 | +0.74(+1.85%) |
Feb 12, 2014 | 38.38 | 39.81 | 38.38 | 39.81 | 166,086 | +1.58(+4.13%) |
Feb 11, 2014 | 37.49 | 38.57 | 37.11 | 38.23 | 289,065 | -0.22(-0.58%) |
Feb 10, 2014 | 38.29 | 38.47 | 37.79 | 38.45 | 143,289 | +0.03(+0.07%) |
Feb 07, 2014 | 38.15 | 38.68 | 38.06 | 38.43 | 124,883 | +0.31(+0.82%) |
Feb 06, 2014 | 38.02 | 38.53 | 37.98 | 38.11 | 92,795 | +0.08(+0.21%) |
Feb 05, 2014 | 37.91 | 38.26 | 37.42 | 38.03 | 117,290 | -0.20(-0.52%) |
Feb 04, 2014 | 39.05 | 39.66 | 38.05 | 38.23 | 180,266 | -0.50(-1.30%) |