Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.45 | 39.71 | 39.33 | 39.63 | 278,387 | +0.08(+0.20%) |
Apr 29, 2014 | 39.91 | 40.06 | 39.43 | 39.55 | 236,446 | -0.26(-0.65%) |
Apr 28, 2014 | 40.07 | 40.24 | 39.48 | 39.81 | 259,968 | -0.13(-0.32%) |
Apr 25, 2014 | 40.38 | 40.45 | 39.91 | 39.94 | 335,322 | -0.54(-1.33%) |
Apr 24, 2014 | 41.36 | 41.36 | 40.44 | 40.47 | 422,875 | -0.79(-1.91%) |
Apr 23, 2014 | 41.08 | 41.33 | 40.89 | 41.26 | 180,191 | +0.06(+0.14%) |
Apr 22, 2014 | 41.47 | 41.57 | 40.91 | 41.21 | 260,751 | -0.29(-0.69%) |
Apr 21, 2014 | 41.41 | 41.66 | 41.11 | 41.49 | 295,371 | +0.28(+0.68%) |
Apr 17, 2014 | 41.34 | 41.21 | 41.21 | 41.21 | 353,069 | -0.06(-0.16%) |
Apr 16, 2014 | 41.46 | 41.48 | 41.02 | 41.28 | 143,595 | +0.07(+0.17%) |
Apr 15, 2014 | 41.24 | 41.58 | 40.48 | 41.21 | 289,122 | +0.09(+0.23%) |
Apr 14, 2014 | 41.23 | 41.64 | 40.73 | 41.11 | 235,796 | +0.22(+0.54%) |
Apr 11, 2014 | 41.03 | 41.29 | 40.55 | 40.89 | 337,871 | -0.50(-1.21%) |
Apr 10, 2014 | 42.67 | 42.84 | 41.12 | 41.39 | 389,823 | -1.34(-3.13%) |
Apr 09, 2014 | 43.10 | 43.11 | 42.51 | 42.73 | 261,464 | -0.25(-0.58%) |
Apr 08, 2014 | 42.77 | 43.06 | 42.48 | 42.98 | 302,230 | +0.19(+0.44%) |
Apr 07, 2014 | 43.07 | 43.15 | 42.55 | 42.79 | 293,608 | -0.37(-0.87%) |
Apr 04, 2014 | 44.16 | 44.33 | 43.07 | 43.17 | 275,797 | -0.83(-1.89%) |
Apr 03, 2014 | 43.93 | 44.08 | 43.65 | 44.00 | 274,876 | -0.05(-0.11%) |
Apr 02, 2014 | 44.30 | 44.34 | 43.96 | 44.05 | 418,842 | -0.14(-0.31%) |
Apr 01, 2014 | 43.66 | 44.26 | 43.29 | 44.19 | 329,617 | +0.65(+1.50%) |
Mar 31, 2014 | 43.32 | 43.75 | 43.20 | 43.53 | 326,967 | +0.53(+1.24%) |
Mar 28, 2014 | 42.56 | 43.12 | 42.38 | 43.00 | 312,317 | +0.56(+1.32%) |
Mar 27, 2014 | 43.10 | 43.28 | 42.41 | 42.44 | 286,878 | -0.68(-1.58%) |
Mar 26, 2014 | 43.76 | 43.81 | 43.09 | 43.13 | 181,009 | -0.40(-0.92%) |
Mar 25, 2014 | 43.51 | 43.75 | 43.21 | 43.53 | 331,372 | +0.08(+0.18%) |
Mar 24, 2014 | 43.64 | 44.07 | 43.30 | 43.45 | 298,041 | -0.06(-0.15%) |
Mar 21, 2014 | 43.60 | 43.94 | 43.29 | 43.51 | 922,306 | +0.11(+0.25%) |
Mar 20, 2014 | 42.64 | 43.49 | 42.39 | 43.41 | 423,162 | +0.87(+2.04%) |
Mar 19, 2014 | 42.33 | 43.08 | 42.02 | 42.54 | 199,147 | +0.17(+0.39%) |
Mar 18, 2014 | 42.18 | 42.53 | 42.03 | 42.37 | 239,354 | +0.08(+0.19%) |
Mar 17, 2014 | 42.19 | 42.51 | 42.19 | 42.29 | 257,148 | +0.29(+0.70%) |
Mar 14, 2014 | 42.54 | 42.96 | 41.95 | 42.00 | 688,387 | -0.68(-1.60%) |
Mar 13, 2014 | 42.73 | 42.82 | 42.45 | 42.68 | 440,849 | +0.09(+0.20%) |
Mar 12, 2014 | 42.43 | 42.69 | 42.11 | 42.59 | 242,218 | -0.09(-0.20%) |
Mar 11, 2014 | 42.75 | 42.80 | 42.38 | 42.68 | 255,213 | -0.04(-0.10%) |
Mar 10, 2014 | 42.46 | 42.77 | 42.38 | 42.72 | 256,512 | +0.14(+0.34%) |
Mar 07, 2014 | 42.31 | 42.84 | 42.22 | 42.58 | 235,111 | +0.52(+1.23%) |
Mar 06, 2014 | 42.07 | 42.25 | 41.95 | 42.06 | 276,374 | +0.10(+0.24%) |
Mar 05, 2014 | 42.15 | 42.28 | 41.83 | 41.96 | 290,186 | -0.17(-0.39%) |
Mar 04, 2014 | 41.77 | 42.48 | 41.77 | 42.13 | 552,074 | +0.61(+1.47%) |
Mar 03, 2014 | 41.74 | 41.74 | 41.33 | 41.52 | 453,823 | -0.47(-1.11%) |
Feb 28, 2014 | 41.44 | 42.38 | 41.44 | 41.98 | 370,604 | +0.41(+0.99%) |
Feb 27, 2014 | 41.25 | 41.62 | 40.96 | 41.57 | 377,126 | +0.29(+0.70%) |
Feb 26, 2014 | 40.83 | 41.39 | 40.68 | 41.29 | 342,415 | +0.73(+1.81%) |
Feb 25, 2014 | 40.85 | 40.88 | 40.45 | 40.55 | 247,256 | -0.28(-0.68%) |
Feb 24, 2014 | 40.55 | 41.00 | 39.95 | 40.83 | 334,227 | +0.88(+2.21%) |
Feb 21, 2014 | 39.93 | 40.26 | 39.86 | 39.95 | 399,853 | +0.14(+0.34%) |
Feb 20, 2014 | 39.86 | 40.08 | 39.41 | 39.81 | 476,226 | +0.01(+0.02%) |
Feb 19, 2014 | 41.04 | 41.04 | 39.69 | 39.81 | 466,643 | -1.27(-3.09%) |
Feb 18, 2014 | 41.17 | 41.33 | 40.99 | 41.07 | 296,787 | -0.07(-0.17%) |
Feb 14, 2014 | 41.03 | 41.15 | 41.15 | 41.15 | 366,969 | -0.01(-0.03%) |
Feb 13, 2014 | 40.72 | 41.19 | 40.70 | 41.16 | 244,700 | +0.19(+0.45%) |
Feb 12, 2014 | 40.80 | 41.27 | 40.80 | 40.97 | 622,555 | +0.27(+0.67%) |
Feb 11, 2014 | 40.02 | 40.76 | 40.02 | 40.70 | 267,424 | +0.62(+1.55%) |
Feb 10, 2014 | 39.94 | 40.18 | 39.74 | 40.08 | 345,320 | +0.19(+0.46%) |
Feb 07, 2014 | 39.91 | 40.10 | 39.48 | 39.90 | 276,868 | +0.11(+0.27%) |
Feb 06, 2014 | 39.26 | 39.81 | 39.13 | 39.79 | 272,646 | +0.60(+1.53%) |
Feb 05, 2014 | 39.16 | 39.32 | 38.91 | 39.19 | 351,061 | -0.03(-0.07%) |
Feb 04, 2014 | 39.13 | 39.37 | 38.59 | 39.22 | 600,172 | +0.38(+0.97%) |