Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.38 | 39.64 | 39.26 | 39.56 | 278,836 | +0.08(+0.20%) |
Apr 29, 2014 | 39.84 | 39.99 | 39.36 | 39.48 | 236,827 | -0.26(-0.65%) |
Apr 28, 2014 | 40.01 | 40.17 | 39.42 | 39.74 | 260,387 | -0.13(-0.32%) |
Apr 25, 2014 | 40.32 | 40.39 | 39.84 | 39.87 | 335,863 | -0.54(-1.33%) |
Apr 24, 2014 | 41.29 | 41.30 | 40.37 | 40.41 | 423,557 | -0.79(-1.91%) |
Apr 23, 2014 | 41.01 | 41.26 | 40.83 | 41.20 | 180,482 | +0.06(+0.14%) |
Apr 22, 2014 | 41.41 | 41.51 | 40.84 | 41.14 | 261,172 | -0.29(-0.69%) |
Apr 21, 2014 | 41.34 | 41.59 | 41.04 | 41.43 | 295,847 | +0.28(+0.68%) |
Apr 17, 2014 | 41.28 | 41.15 | 41.15 | 41.15 | 353,638 | -0.06(-0.16%) |
Apr 16, 2014 | 41.39 | 41.41 | 40.96 | 41.21 | 143,827 | +0.07(+0.17%) |
Apr 15, 2014 | 41.17 | 41.51 | 40.42 | 41.14 | 289,589 | +0.09(+0.23%) |
Apr 14, 2014 | 41.16 | 41.57 | 40.67 | 41.05 | 236,176 | +0.22(+0.54%) |
Apr 11, 2014 | 40.97 | 41.23 | 40.48 | 40.83 | 338,416 | -0.50(-1.21%) |
Apr 10, 2014 | 42.60 | 42.78 | 41.05 | 41.33 | 390,452 | -1.33(-3.13%) |
Apr 09, 2014 | 43.03 | 43.04 | 42.45 | 42.66 | 261,886 | -0.25(-0.58%) |
Apr 08, 2014 | 42.70 | 42.99 | 42.41 | 42.91 | 302,717 | +0.19(+0.44%) |
Apr 07, 2014 | 43.00 | 43.08 | 42.48 | 42.73 | 294,081 | -0.37(-0.87%) |
Apr 04, 2014 | 44.09 | 44.26 | 43.01 | 43.10 | 276,242 | -0.83(-1.89%) |
Apr 03, 2014 | 43.86 | 44.01 | 43.58 | 43.93 | 275,319 | -0.05(-0.11%) |
Apr 02, 2014 | 44.22 | 44.27 | 43.89 | 43.98 | 419,517 | -0.14(-0.31%) |
Apr 01, 2014 | 43.59 | 44.19 | 43.22 | 44.12 | 330,148 | +0.65(+1.50%) |
Mar 31, 2014 | 43.25 | 43.68 | 43.13 | 43.46 | 327,494 | +0.53(+1.24%) |
Mar 28, 2014 | 42.50 | 43.05 | 42.31 | 42.93 | 312,820 | +0.56(+1.32%) |
Mar 27, 2014 | 43.03 | 43.21 | 42.34 | 42.37 | 287,341 | -0.68(-1.58%) |
Mar 26, 2014 | 43.69 | 43.74 | 43.02 | 43.06 | 181,301 | -0.40(-0.92%) |
Mar 25, 2014 | 43.44 | 43.68 | 43.14 | 43.46 | 331,907 | +0.08(+0.18%) |
Mar 24, 2014 | 43.56 | 44.00 | 43.23 | 43.38 | 298,522 | -0.06(-0.15%) |
Mar 21, 2014 | 43.53 | 43.87 | 43.22 | 43.44 | 923,794 | +0.11(+0.25%) |
Mar 20, 2014 | 42.58 | 43.42 | 42.32 | 43.34 | 423,844 | +0.87(+2.04%) |
Mar 19, 2014 | 42.26 | 43.01 | 41.95 | 42.47 | 199,468 | +0.16(+0.39%) |
Mar 18, 2014 | 42.12 | 42.46 | 41.97 | 42.30 | 239,740 | +0.08(+0.19%) |
Mar 17, 2014 | 42.12 | 42.45 | 42.12 | 42.22 | 257,563 | +0.29(+0.70%) |
Mar 14, 2014 | 42.47 | 42.89 | 41.89 | 41.93 | 689,497 | -0.68(-1.60%) |
Mar 13, 2014 | 42.66 | 42.75 | 42.38 | 42.61 | 441,560 | +0.09(+0.20%) |
Mar 12, 2014 | 42.36 | 42.63 | 42.04 | 42.52 | 242,609 | -0.09(-0.20%) |
Mar 11, 2014 | 42.68 | 42.73 | 42.31 | 42.61 | 255,625 | -0.04(-0.10%) |
Mar 10, 2014 | 42.40 | 42.70 | 42.31 | 42.65 | 256,926 | +0.14(+0.34%) |
Mar 07, 2014 | 42.24 | 42.78 | 42.15 | 42.51 | 235,490 | +0.52(+1.23%) |
Mar 06, 2014 | 42.00 | 42.18 | 41.88 | 41.99 | 276,819 | +0.10(+0.24%) |
Mar 05, 2014 | 42.08 | 42.22 | 41.76 | 41.89 | 290,654 | -0.16(-0.39%) |
Mar 04, 2014 | 41.71 | 42.41 | 41.71 | 42.06 | 552,964 | +0.61(+1.47%) |
Mar 03, 2014 | 41.67 | 41.67 | 41.26 | 41.45 | 454,555 | -0.47(-1.11%) |
Feb 28, 2014 | 41.37 | 42.31 | 41.37 | 41.92 | 371,201 | +0.41(+0.98%) |
Feb 27, 2014 | 41.18 | 41.55 | 40.90 | 41.51 | 377,735 | +0.29(+0.70%) |
Feb 26, 2014 | 40.77 | 41.33 | 40.61 | 41.22 | 342,968 | +0.73(+1.81%) |
Feb 25, 2014 | 40.79 | 40.82 | 40.38 | 40.49 | 247,654 | -0.28(-0.68%) |
Feb 24, 2014 | 40.48 | 40.94 | 39.88 | 40.77 | 334,766 | +0.88(+2.21%) |
Feb 21, 2014 | 39.87 | 40.20 | 39.79 | 39.88 | 400,498 | +0.14(+0.34%) |
Feb 20, 2014 | 39.79 | 40.01 | 39.35 | 39.75 | 476,994 | +0.01(+0.02%) |
Feb 19, 2014 | 40.97 | 40.97 | 39.63 | 39.74 | 467,396 | -1.27(-3.09%) |
Feb 18, 2014 | 41.10 | 41.26 | 40.92 | 41.01 | 297,266 | -0.07(-0.17%) |
Feb 14, 2014 | 40.97 | 41.08 | 41.08 | 41.08 | 367,561 | -0.01(-0.03%) |
Feb 13, 2014 | 40.66 | 41.12 | 40.63 | 41.09 | 245,095 | +0.19(+0.45%) |
Feb 12, 2014 | 40.73 | 41.21 | 40.73 | 40.91 | 623,559 | +0.27(+0.67%) |
Feb 11, 2014 | 39.95 | 40.69 | 39.95 | 40.64 | 267,855 | +0.62(+1.55%) |
Feb 10, 2014 | 39.88 | 40.12 | 39.68 | 40.02 | 345,877 | +0.18(+0.46%) |
Feb 07, 2014 | 39.84 | 40.03 | 39.42 | 39.83 | 277,315 | +0.11(+0.27%) |
Feb 06, 2014 | 39.20 | 39.75 | 39.07 | 39.73 | 273,086 | +0.60(+1.53%) |
Feb 05, 2014 | 39.09 | 39.25 | 38.85 | 39.13 | 351,627 | -0.03(-0.07%) |
Feb 04, 2014 | 39.07 | 39.31 | 38.53 | 39.16 | 601,140 | +0.38(+0.97%) |