Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.53 | 40.53 | 40.36 | 40.52 | 471,996 | -0.24(-0.59%) |
Apr 29, 2014 | 40.49 | 40.79 | 40.48 | 40.76 | 403,610 | +0.29(+0.72%) |
Apr 28, 2014 | 40.75 | 40.75 | 40.44 | 40.47 | 138,760 | -0.07(-0.17%) |
Apr 25, 2014 | 40.59 | 40.62 | 40.50 | 40.54 | 131,052 | -0.07(-0.17%) |
Apr 24, 2014 | 40.56 | 40.66 | 40.49 | 40.61 | 303,666 | +0.24(+0.59%) |
Apr 23, 2014 | 40.33 | 40.48 | 40.32 | 40.37 | 355,964 | -0.02(-0.05%) |
Apr 22, 2014 | 40.37 | 40.43 | 40.23 | 40.39 | 135,958 | +0.17(+0.42%) |
Apr 21, 2014 | 40.35 | 40.36 | 40.13 | 40.22 | 163,089 | -0.25(-0.62%) |
Apr 17, 2014 | 40.47 | 40.47 | 40.47 | 0 | +0.21(+0.52%) | |
Apr 16, 2014 | 40.42 | 40.47 | 40.22 | 40.26 | 349,951 | +0.09(+0.22%) |
Apr 15, 2014 | 40.09 | 40.22 | 39.99 | 40.17 | 404,013 | -0.10(-0.25%) |
Apr 14, 2014 | 40.11 | 40.34 | 40.09 | 40.27 | 276,128 | +0.27(+0.68%) |
Apr 11, 2014 | 40.12 | 40.18 | 39.99 | 40.00 | 205,540 | -0.12(-0.30%) |
Apr 10, 2014 | 40.14 | 40.28 | 40.11 | 40.12 | 619,742 | +0.01(+0.02%) |
Apr 09, 2014 | 39.87 | 40.18 | 39.79 | 40.11 | 194,458 | +0.18(+0.45%) |
Apr 08, 2014 | 39.70 | 39.97 | 39.64 | 39.93 | 140,780 | +0.41(+1.04%) |
Apr 07, 2014 | 39.56 | 39.66 | 39.37 | 39.52 | 244,932 | -0.01(-0.03%) |
Apr 04, 2014 | 39.60 | 39.60 | 39.43 | 39.53 | 111,714 | +0.22(+0.56%) |
Apr 03, 2014 | 39.20 | 39.39 | 39.09 | 39.31 | 259,692 | +0.24(+0.61%) |
Apr 02, 2014 | 39.33 | 39.33 | 39.05 | 39.07 | 455,449 | -0.14(-0.36%) |
Apr 01, 2014 | 39.40 | 39.50 | 39.18 | 39.21 | 213,590 | -0.24(-0.61%) |
Mar 31, 2014 | 39.32 | 39.48 | 39.06 | 39.45 | 194,642 | -0.05(-0.13%) |
Mar 28, 2014 | 39.27 | 39.64 | 39.27 | 39.50 | 145,817 | +0.01(+0.03%) |
Mar 27, 2014 | 39.32 | 39.54 | 39.24 | 39.49 | 184,703 | +0.40(+1.02%) |
Mar 26, 2014 | 39.14 | 39.40 | 39.04 | 39.09 | 175,644 | -0.08(-0.20%) |
Mar 25, 2014 | 39.22 | 39.28 | 39.15 | 39.17 | 135,460 | +0.20(+0.51%) |
Mar 24, 2014 | 39.01 | 39.11 | 38.97 | 38.97 | 246,653 | +0.01(+0.03%) |
Mar 21, 2014 | 39.10 | 39.11 | 38.95 | 38.96 | 169,865 | -0.10(-0.26%) |
Mar 20, 2014 | 39.26 | 39.37 | 38.98 | 39.06 | 363,196 | -0.38(-0.96%) |
Mar 19, 2014 | 39.32 | 39.59 | 39.26 | 39.44 | 349,130 | -0.05(-0.13%) |
Mar 18, 2014 | 39.29 | 39.54 | 39.29 | 39.49 | 174,156 | +0.24(+0.61%) |
Mar 17, 2014 | 39.42 | 39.54 | 39.25 | 39.25 | 241,120 | -0.28(-0.71%) |
Mar 14, 2014 | 39.60 | 39.62 | 39.44 | 39.53 | 185,105 | +0.07(+0.18%) |
Mar 13, 2014 | 39.61 | 39.66 | 39.41 | 39.46 | 595,465 | -0.26(-0.65%) |
Mar 12, 2014 | 39.41 | 39.72 | 39.41 | 39.72 | 442,345 | +0.07(+0.18%) |
Mar 11, 2014 | 39.86 | 39.91 | 39.62 | 39.65 | 289,928 | -0.11(-0.28%) |
Mar 10, 2014 | 39.81 | 39.96 | 39.74 | 39.76 | 285,985 | -0.25(-0.62%) |
Mar 07, 2014 | 40.11 | 40.13 | 39.91 | 40.01 | 246,251 | -0.18(-0.45%) |
Mar 06, 2014 | 39.97 | 40.22 | 39.96 | 40.19 | 273,613 | +0.37(+0.93%) |
Mar 05, 2014 | 39.89 | 39.98 | 39.77 | 39.82 | 184,009 | -0.10(-0.25%) |
Mar 04, 2014 | 39.65 | 39.99 | 39.60 | 39.92 | 314,567 | +0.06(+0.15%) |
Mar 03, 2014 | 39.78 | 39.92 | 39.67 | 39.86 | 476,662 | +0.53(+1.35%) |
Feb 28, 2014 | 39.13 | 39.35 | 39.12 | 39.33 | 269,441 | +0.22(+0.56%) |
Feb 27, 2014 | 38.07 | 39.34 | 37.83 | 39.11 | 279,845 | -0.01(-0.03%) |
Feb 26, 2014 | 39.15 | 39.36 | 39.12 | 39.12 | 338,635 | -0.16(-0.41%) |
Feb 25, 2014 | 39.07 | 39.36 | 39.04 | 39.28 | 526,119 | +0.01(+0.03%) |
Feb 24, 2014 | 39.22 | 39.41 | 39.18 | 39.27 | 191,478 | +0.12(+0.31%) |
Feb 21, 2014 | 39.14 | 39.20 | 38.96 | 39.15 | 425,268 | +0.04(+0.10%) |
Feb 20, 2014 | 39.09 | 39.17 | 39.00 | 39.11 | 2,591,775 | -0.03(-0.08%) |
Feb 19, 2014 | 39.12 | 39.30 | 39.09 | 39.14 | 254,347 | +0.15(+0.38%) |
Feb 18, 2014 | 38.74 | 39.03 | 38.69 | 38.99 | 539,660 | +0.71(+1.85%) |
Feb 14, 2014 | 38.28 | 38.28 | 38.28 | 0 | +0.13(+0.34%) | |
Feb 13, 2014 | 37.86 | 38.15 | 37.84 | 38.15 | 339,223 | +0.31(+0.82%) |
Feb 12, 2014 | 37.94 | 38.08 | 37.82 | 37.84 | 408,073 | +0.01(+0.03%) |
Feb 11, 2014 | 37.51 | 37.83 | 37.02 | 37.83 | 166,753 | +0.36(+0.96%) |
Feb 10, 2014 | 37.66 | 37.73 | 37.43 | 37.47 | 410,622 | -0.19(-0.50%) |
Feb 07, 2014 | 37.52 | 37.73 | 37.47 | 37.66 | 467,169 | +0.07(+0.19%) |
Feb 06, 2014 | 37.78 | 37.78 | 37.47 | 37.59 | 2,790,448 | +0.08(+0.21%) |
Feb 05, 2014 | 37.76 | 37.77 | 37.39 | 37.51 | 762,173 | +0.01(+0.03%) |
Feb 04, 2014 | 37.27 | 37.54 | 37.24 | 37.50 | 955,214 | +0.61(+1.65%) |