Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.33 | 39.64 | 39.27 | 39.64 | 25,570 | +0.23(+0.58%) |
Apr 29, 2014 | 39.44 | 39.52 | 39.40 | 39.41 | 28,223 | +0.16(+0.42%) |
Apr 28, 2014 | 39.53 | 39.64 | 38.82 | 39.25 | 77,128 | -0.12(-0.32%) |
Apr 25, 2014 | 39.75 | 39.75 | 39.37 | 39.37 | 28,053 | -0.49(-1.22%) |
Apr 24, 2014 | 39.97 | 39.98 | 39.53 | 39.86 | 22,950 | -0.05(-0.12%) |
Apr 23, 2014 | 39.95 | 39.99 | 39.86 | 39.91 | 20,495 | +0.02(+0.04%) |
Apr 22, 2014 | 39.70 | 40.00 | 39.67 | 39.89 | 38,813 | +0.27(+0.67%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.45 | 39.63 | 43,909 | +0.10(+0.24%) |
Apr 17, 2014 | 39.36 | 39.53 | 39.53 | 39.53 | 17,715 | +0.16(+0.40%) |
Apr 16, 2014 | 39.25 | 39.40 | 39.08 | 39.37 | 47,747 | +0.41(+1.06%) |
Apr 15, 2014 | 38.81 | 39.07 | 38.37 | 38.96 | 30,830 | +0.26(+0.66%) |
Apr 14, 2014 | 38.78 | 38.90 | 38.46 | 38.70 | 91,569 | +0.17(+0.45%) |
Apr 11, 2014 | 38.81 | 39.03 | 38.47 | 38.53 | 34,198 | -0.48(-1.23%) |
Apr 10, 2014 | 39.84 | 39.84 | 38.98 | 39.01 | 26,948 | -0.86(-2.16%) |
Apr 09, 2014 | 39.65 | 39.90 | 39.55 | 39.87 | 28,131 | +0.36(+0.91%) |
Apr 08, 2014 | 39.26 | 39.52 | 39.07 | 39.51 | 29,106 | +0.22(+0.55%) |
Apr 07, 2014 | 39.87 | 39.87 | 39.14 | 39.29 | 45,501 | -0.68(-1.70%) |
Apr 04, 2014 | 40.86 | 40.87 | 39.92 | 39.97 | 44,627 | -0.63(-1.56%) |
Apr 03, 2014 | 40.84 | 40.84 | 40.50 | 40.60 | 34,412 | -0.14(-0.34%) |
Apr 02, 2014 | 40.70 | 40.77 | 40.63 | 40.74 | 22,404 | +0.15(+0.38%) |
Apr 01, 2014 | 40.39 | 40.61 | 40.39 | 40.59 | 52,862 | +0.32(+0.79%) |
Mar 31, 2014 | 39.98 | 40.32 | 39.80 | 40.27 | 28,812 | +0.60(+1.50%) |
Mar 28, 2014 | 39.54 | 39.97 | 39.54 | 39.67 | 26,269 | +0.07(+0.18%) |
Mar 27, 2014 | 39.61 | 39.65 | 39.34 | 39.60 | 29,599 | +0.04(+0.10%) |
Mar 26, 2014 | 40.28 | 40.34 | 39.57 | 39.57 | 34,923 | -0.57(-1.41%) |
Mar 25, 2014 | 40.19 | 40.33 | 39.88 | 40.13 | 79,201 | +0.13(+0.32%) |
Mar 24, 2014 | 40.48 | 40.50 | 39.76 | 40.00 | 23,888 | -0.28(-0.69%) |
Mar 21, 2014 | 40.55 | 40.71 | 40.28 | 40.28 | 50,416 | -0.05(-0.12%) |
Mar 20, 2014 | 40.14 | 40.38 | 40.08 | 40.33 | 18,037 | +0.10(+0.25%) |
Mar 19, 2014 | 40.50 | 40.56 | 40.06 | 40.23 | 57,316 | -0.24(-0.59%) |
Mar 18, 2014 | 40.16 | 40.54 | 40.16 | 40.47 | 79,546 | +0.36(+0.90%) |
Mar 17, 2014 | 40.15 | 40.31 | 40.07 | 40.11 | 22,494 | +0.27(+0.68%) |
Mar 14, 2014 | 39.60 | 39.96 | 39.60 | 39.84 | 33,475 | +0.13(+0.32%) |
Mar 13, 2014 | 40.27 | 40.30 | 39.64 | 39.71 | 47,344 | -0.40(-1.01%) |
Mar 12, 2014 | 39.92 | 40.12 | 39.78 | 40.12 | 25,715 | +0.03(+0.08%) |
Mar 11, 2014 | 40.37 | 40.51 | 39.97 | 40.09 | 63,585 | -0.25(-0.61%) |
Mar 10, 2014 | 40.47 | 40.53 | 40.22 | 40.33 | 30,970 | -0.16(-0.40%) |
Mar 07, 2014 | 40.69 | 40.69 | 40.42 | 40.50 | 45,430 | +0.02(+0.05%) |
Mar 06, 2014 | 40.57 | 40.59 | 40.40 | 40.48 | 45,193 | +0.96(+2.43%) |
Mar 05, 2014 | 40.56 | 40.56 | 39.52 | 39.52 | 73,630 | -1.05(-2.58%) |
Mar 04, 2014 | 40.48 | 40.61 | 40.41 | 40.56 | 79,472 | +0.71(+1.78%) |
Mar 03, 2014 | 39.73 | 40.04 | 39.62 | 39.86 | 96,546 | -0.28(-0.70%) |
Feb 28, 2014 | 40.03 | 40.35 | 40.01 | 40.14 | 49,583 | +0.10(+0.25%) |
Feb 27, 2014 | 39.84 | 40.04 | 39.77 | 40.04 | 26,154 | +0.18(+0.45%) |
Feb 26, 2014 | 39.77 | 40.07 | 39.73 | 39.86 | 41,834 | +0.17(+0.43%) |
Feb 25, 2014 | 39.78 | 39.84 | 39.65 | 39.69 | 28,920 | -0.05(-0.13%) |
Feb 24, 2014 | 39.78 | 40.01 | 39.63 | 39.74 | 38,330 | +0.11(+0.29%) |
Feb 21, 2014 | 39.63 | 39.70 | 39.48 | 39.63 | 36,015 | +0.11(+0.27%) |
Feb 20, 2014 | 39.28 | 39.53 | 39.20 | 39.52 | 50,722 | +0.25(+0.64%) |
Feb 19, 2014 | 39.46 | 39.64 | 39.22 | 39.27 | 89,816 | -0.25(-0.64%) |
Feb 18, 2014 | 39.38 | 39.54 | 39.24 | 39.52 | 28,099 | +0.26(+0.65%) |
Feb 14, 2014 | 39.10 | 39.27 | 39.27 | 39.27 | 61,430 | +0.13(+0.32%) |
Feb 13, 2014 | 38.57 | 39.16 | 38.57 | 39.14 | 38,178 | +0.27(+0.68%) |
Feb 12, 2014 | 38.89 | 38.91 | 38.73 | 38.87 | 31,738 | +0.26(+0.66%) |
Feb 11, 2014 | 38.24 | 38.69 | 38.24 | 38.62 | 61,908 | +0.41(+1.07%) |
Feb 10, 2014 | 38.15 | 38.24 | 38.02 | 38.21 | 25,600 | +0.10(+0.27%) |
Feb 07, 2014 | 37.89 | 38.14 | 37.85 | 38.10 | 80,903 | +0.36(+0.94%) |
Feb 06, 2014 | 37.37 | 37.75 | 37.37 | 37.75 | 35,268 | +0.53(+1.42%) |
Feb 05, 2014 | 37.13 | 37.28 | 36.93 | 37.22 | 36,945 | -0.12(-0.31%) |
Feb 04, 2014 | 37.00 | 37.37 | 36.86 | 37.34 | 41,489 | +0.41(+1.12%) |