Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.20 | 40.70 | 39.61 | 40.62 | 257,420 | +0.34(+0.83%) |
Apr 29, 2014 | 40.21 | 40.58 | 40.01 | 40.28 | 176,583 | +0.35(+0.89%) |
Apr 28, 2014 | 40.44 | 40.50 | 39.26 | 39.93 | 218,538 | -0.24(-0.59%) |
Apr 25, 2014 | 40.71 | 40.77 | 39.79 | 40.16 | 220,574 | -0.81(-1.97%) |
Apr 24, 2014 | 41.47 | 41.47 | 40.60 | 40.97 | 143,273 | -0.20(-0.49%) |
Apr 23, 2014 | 41.19 | 41.37 | 40.95 | 41.17 | 191,943 | -0.14(-0.34%) |
Apr 22, 2014 | 40.90 | 41.53 | 40.71 | 41.31 | 152,424 | +0.38(+0.93%) |
Apr 21, 2014 | 41.07 | 41.21 | 40.75 | 40.93 | 137,359 | -0.18(-0.43%) |
Apr 17, 2014 | 40.78 | 41.11 | 41.11 | 41.11 | 172,867 | +0.26(+0.63%) |
Apr 16, 2014 | 40.50 | 41.12 | 40.41 | 40.85 | 208,626 | +0.73(+1.83%) |
Apr 15, 2014 | 40.07 | 40.31 | 39.48 | 40.12 | 245,753 | +0.26(+0.64%) |
Apr 14, 2014 | 40.06 | 40.08 | 39.60 | 39.86 | 273,585 | +0.23(+0.58%) |
Apr 11, 2014 | 39.50 | 40.00 | 39.11 | 39.63 | 404,588 | -0.27(-0.69%) |
Apr 10, 2014 | 40.72 | 40.73 | 39.73 | 39.91 | 291,177 | -0.87(-2.13%) |
Apr 09, 2014 | 40.51 | 40.91 | 40.18 | 40.78 | 197,668 | +0.42(+1.03%) |
Apr 08, 2014 | 39.96 | 40.50 | 39.83 | 40.36 | 182,595 | +0.39(+0.97%) |
Apr 07, 2014 | 40.60 | 40.85 | 39.73 | 39.97 | 241,028 | -0.77(-1.89%) |
Apr 04, 2014 | 42.31 | 42.31 | 40.69 | 40.74 | 326,978 | -1.25(-2.97%) |
Apr 03, 2014 | 42.26 | 42.36 | 41.85 | 41.99 | 250,111 | -0.29(-0.69%) |
Apr 02, 2014 | 41.91 | 42.29 | 41.74 | 42.28 | 301,082 | +0.37(+0.89%) |
Apr 01, 2014 | 41.69 | 42.03 | 41.47 | 41.91 | 296,016 | +0.21(+0.51%) |
Mar 31, 2014 | 41.00 | 41.76 | 40.79 | 41.70 | 243,335 | +0.97(+2.39%) |
Mar 28, 2014 | 40.79 | 41.53 | 40.65 | 40.72 | 191,192 | -0.10(-0.24%) |
Mar 27, 2014 | 41.32 | 41.32 | 40.55 | 40.82 | 198,513 | -0.39(-0.94%) |
Mar 26, 2014 | 42.56 | 42.70 | 41.20 | 41.21 | 282,193 | -1.00(-2.37%) |
Mar 25, 2014 | 42.76 | 43.11 | 42.02 | 42.21 | 230,159 | -0.28(-0.67%) |
Mar 24, 2014 | 43.31 | 43.47 | 42.27 | 42.49 | 422,907 | -0.72(-1.66%) |
Mar 21, 2014 | 43.38 | 43.89 | 43.16 | 43.21 | 499,810 | +0.05(+0.12%) |
Mar 20, 2014 | 42.69 | 43.35 | 42.63 | 43.16 | 271,191 | +0.44(+1.04%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.48 | 42.71 | 253,025 | -0.01(-0.02%) |
Mar 18, 2014 | 42.65 | 43.12 | 42.51 | 42.72 | 441,359 | +0.14(+0.33%) |
Mar 17, 2014 | 41.88 | 42.89 | 41.88 | 42.58 | 452,058 | +0.84(+2.01%) |
Mar 14, 2014 | 41.29 | 41.85 | 41.18 | 41.74 | 360,952 | +0.44(+1.07%) |
Mar 13, 2014 | 41.51 | 41.57 | 41.13 | 41.30 | 395,071 | -0.01(-0.02%) |
Mar 12, 2014 | 40.83 | 41.32 | 40.73 | 41.31 | 293,568 | +0.29(+0.71%) |
Mar 11, 2014 | 41.12 | 41.37 | 40.84 | 41.01 | 370,139 | -0.04(-0.09%) |
Mar 10, 2014 | 40.94 | 41.14 | 40.71 | 41.05 | 184,721 | +0.16(+0.39%) |
Mar 07, 2014 | 40.81 | 40.96 | 40.55 | 40.89 | 213,679 | +0.41(+1.01%) |
Mar 06, 2014 | 40.54 | 40.72 | 40.38 | 40.48 | 160,242 | +0.09(+0.22%) |
Mar 05, 2014 | 40.32 | 40.47 | 40.07 | 40.39 | 153,021 | +0.04(+0.11%) |
Mar 04, 2014 | 39.76 | 40.52 | 39.76 | 40.35 | 405,699 | +1.10(+2.80%) |
Mar 03, 2014 | 39.20 | 39.53 | 38.97 | 39.25 | 220,229 | -0.42(-1.05%) |
Feb 28, 2014 | 39.85 | 40.48 | 39.50 | 39.67 | 288,161 | -0.05(-0.13%) |
Feb 27, 2014 | 39.36 | 39.88 | 39.23 | 39.72 | 338,841 | +0.22(+0.56%) |
Feb 26, 2014 | 39.35 | 39.70 | 38.97 | 39.50 | 291,167 | +0.30(+0.77%) |
Feb 25, 2014 | 39.13 | 39.32 | 38.75 | 39.20 | 268,565 | +0.04(+0.09%) |
Feb 24, 2014 | 39.08 | 39.53 | 39.07 | 39.16 | 256,268 | +0.10(+0.25%) |
Feb 21, 2014 | 39.00 | 39.17 | 38.76 | 39.07 | 345,101 | +0.27(+0.68%) |
Feb 20, 2014 | 38.65 | 38.87 | 38.39 | 38.80 | 234,265 | +0.36(+0.94%) |
Feb 19, 2014 | 38.95 | 39.18 | 38.41 | 38.44 | 295,746 | -0.76(-1.94%) |
Feb 18, 2014 | 39.07 | 39.26 | 38.53 | 39.20 | 207,781 | +0.21(+0.54%) |
Feb 14, 2014 | 39.16 | 38.99 | 38.99 | 38.99 | 246,866 | -0.17(-0.43%) |
Feb 13, 2014 | 38.25 | 39.17 | 38.06 | 39.16 | 285,893 | +0.52(+1.35%) |
Feb 12, 2014 | 39.46 | 39.83 | 38.29 | 38.63 | 339,152 | -0.85(-2.15%) |
Feb 11, 2014 | 38.31 | 39.80 | 37.84 | 39.48 | 890,261 | +3.12(+8.57%) |
Feb 10, 2014 | 36.07 | 36.40 | 35.54 | 36.37 | 359,655 | +0.32(+0.88%) |
Feb 07, 2014 | 35.62 | 36.17 | 35.32 | 36.05 | 332,880 | +0.52(+1.47%) |
Feb 06, 2014 | 35.59 | 35.72 | 35.34 | 35.53 | 204,427 | +0.11(+0.32%) |
Feb 05, 2014 | 35.31 | 35.52 | 34.83 | 35.41 | 238,687 | -0.08(-0.22%) |
Feb 04, 2014 | 35.10 | 35.62 | 34.53 | 35.49 | 443,948 | +0.62(+1.77%) |