Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.45 | 44.45 | 44.45 | 44.45 | 615 | -0.18(-0.39%) |
Apr 29, 2014 | 44.44 | 44.62 | 44.44 | 44.62 | 441 | +0.41(+0.93%) |
Apr 28, 2014 | 44.75 | 44.75 | 44.12 | 44.21 | 1,776 | -0.21(-0.47%) |
Apr 25, 2014 | 44.38 | 44.42 | 44.38 | 44.42 | 1,645 | -0.38(-0.84%) |
Apr 24, 2014 | 44.54 | 44.80 | 44.54 | 44.80 | 287 | +0.22(+0.50%) |
Apr 23, 2014 | 44.75 | 44.75 | 44.58 | 44.58 | 656 | -0.24(-0.53%) |
Apr 22, 2014 | 44.75 | 44.87 | 44.75 | 44.81 | 948 | +0.49(+1.09%) |
Apr 21, 2014 | 44.33 | 44.33 | 44.33 | 44.33 | 113 | +0.00(+0.00%) |
Apr 17, 2014 | 44.45 | 44.33 | 44.33 | 44.33 | 1,762 | +0.16(+0.36%) |
Apr 16, 2014 | 44.15 | 44.18 | 44.15 | 44.17 | 699 | +1.10(+2.56%) |
Apr 15, 2014 | 43.43 | 43.43 | 43.07 | 43.07 | 746 | -0.43(-1.00%) |
Apr 14, 2014 | 43.43 | 43.50 | 43.43 | 43.50 | 574 | -0.21(-0.49%) |
Apr 11, 2014 | 43.78 | 43.79 | 43.72 | 43.72 | 2,255 | -0.26(-0.60%) |
Apr 10, 2014 | 44.10 | 44.29 | 43.98 | 43.98 | 1,329 | -0.49(-1.11%) |
Apr 09, 2014 | 44.47 | 44.47 | 44.47 | 44.47 | 348 | +0.17(+0.38%) |
Apr 08, 2014 | 44.35 | 44.35 | 44.30 | 44.30 | 475 | -0.18(-0.40%) |
Apr 07, 2014 | 44.81 | 44.81 | 44.48 | 44.48 | 1,285 | -0.48(-1.06%) |
Apr 04, 2014 | 44.96 | 44.96 | 44.96 | 44.96 | 112 | +0.00(+0.00%) |
Apr 03, 2014 | 44.97 | 44.97 | 44.96 | 44.96 | 1,486 | -0.01(-0.03%) |
Apr 02, 2014 | 44.67 | 45.09 | 44.67 | 44.97 | 2,823 | +0.85(+1.93%) |
Apr 01, 2014 | 44.12 | 44.12 | 44.12 | 44.12 | 10 | +0.00(+0.00%) |
Mar 31, 2014 | 44.12 | 44.12 | 44.12 | 44.12 | 370 | +0.00(+0.00%) |
Mar 28, 2014 | 44.12 | 44.12 | 44.12 | 44.12 | 233 | +0.44(+1.01%) |
Mar 27, 2014 | 43.62 | 43.68 | 43.62 | 43.68 | 1,138 | +0.14(+0.31%) |
Mar 26, 2014 | 44.09 | 44.09 | 43.55 | 43.55 | 1,430 | +0.13(+0.29%) |
Mar 25, 2014 | 43.42 | 43.42 | 43.42 | 43.42 | 200 | -0.15(-0.34%) |
Mar 24, 2014 | 43.56 | 43.56 | 43.56 | 43.56 | 486 | +0.08(+0.18%) |
Mar 20, 2014 | 43.49 | 43.49 | 43.49 | 43.49 | 0 | -0.18(-0.41%) |
Mar 19, 2014 | 43.84 | 43.92 | 43.67 | 43.67 | 601 | -0.55(-1.25%) |
Mar 18, 2014 | 44.01 | 44.22 | 44.01 | 44.22 | 3,659 | +0.66(+1.52%) |
Mar 17, 2014 | 43.60 | 43.71 | 43.56 | 43.56 | 1,606 | +0.47(+1.09%) |
Mar 14, 2014 | 43.12 | 43.20 | 43.09 | 43.09 | 5,045 | -0.29(-0.67%) |
Mar 13, 2014 | 43.83 | 43.97 | 43.35 | 43.38 | 1,065 | -0.53(-1.20%) |
Mar 12, 2014 | 43.82 | 44.05 | 43.82 | 43.90 | 1,426 | -0.60(-1.34%) |
Mar 11, 2014 | 44.51 | 44.51 | 44.50 | 44.50 | 528 | -0.23(-0.51%) |
Mar 10, 2014 | 44.73 | 44.73 | 44.73 | 44.73 | 349 | +0.33(+0.75%) |
Mar 07, 2014 | 44.25 | 44.40 | 44.25 | 44.40 | 934 | +0.13(+0.30%) |
Mar 06, 2014 | 44.26 | 44.26 | 44.26 | 44.26 | 294 | +0.42(+0.96%) |
Mar 05, 2014 | 43.84 | 43.84 | 43.84 | 43.84 | 552 | -0.06(-0.13%) |
Mar 04, 2014 | 43.69 | 43.91 | 43.69 | 43.90 | 3,063 | +0.78(+1.82%) |
Mar 03, 2014 | 43.10 | 43.11 | 43.10 | 43.11 | 947 | -1.03(-2.33%) |
Feb 28, 2014 | 44.14 | 44.35 | 44.14 | 44.14 | 3,832 | +0.08(+0.17%) |
Feb 27, 2014 | 43.90 | 44.07 | 43.84 | 44.07 | 1,009 | +0.25(+0.56%) |
Feb 26, 2014 | 43.82 | 43.82 | 43.82 | 43.82 | 208 | +0.00(+0.00%) |
Feb 25, 2014 | 43.68 | 43.82 | 43.68 | 43.82 | 4,368 | +0.10(+0.23%) |
Feb 24, 2014 | 43.75 | 43.75 | 43.40 | 43.72 | 1,225 | +0.32(+0.74%) |
Feb 21, 2014 | 43.27 | 43.40 | 43.27 | 43.40 | 2,955 | +0.36(+0.83%) |
Feb 20, 2014 | 43.04 | 43.04 | 43.04 | 43.04 | 360 | -0.24(-0.56%) |
Feb 19, 2014 | 43.29 | 43.29 | 43.28 | 43.28 | 484 | +0.18(+0.43%) |
Feb 18, 2014 | 43.10 | 43.10 | 43.10 | 43.10 | 229 | +0.22(+0.52%) |
Feb 14, 2014 | 42.76 | 42.88 | 42.88 | 42.88 | 3,995 | +0.24(+0.55%) |
Feb 13, 2014 | 42.53 | 42.68 | 42.53 | 42.64 | 2,701 | -0.07(-0.16%) |
Feb 12, 2014 | 42.58 | 42.71 | 42.58 | 42.71 | 1,194 | +0.13(+0.30%) |
Feb 11, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 2,786 | +0.20(+0.48%) |
Feb 10, 2014 | 42.37 | 42.37 | 42.37 | 42.37 | 247 | +0.01(+0.02%) |
Feb 07, 2014 | 42.16 | 42.41 | 42.16 | 42.36 | 3,860 | +0.43(+1.03%) |
Feb 06, 2014 | 41.97 | 41.97 | 41.93 | 41.93 | 427 | +0.62(+1.50%) |
Feb 05, 2014 | 41.30 | 41.31 | 41.18 | 41.31 | 1,594 | +0.44(+1.08%) |
Feb 04, 2014 | 40.92 | 40.92 | 40.87 | 40.87 | 486 | -0.27(-0.65%) |