Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.26 | 40.51 | 40.23 | 40.32 | 125,631 | +0.11(+0.27%) |
Apr 29, 2014 | 40.46 | 40.54 | 40.16 | 40.21 | 114,900 | -0.20(-0.51%) |
Apr 28, 2014 | 40.17 | 40.45 | 40.07 | 40.42 | 214,920 | +0.21(+0.53%) |
Apr 25, 2014 | 39.82 | 40.20 | 39.82 | 40.20 | 132,508 | +0.41(+1.03%) |
Apr 24, 2014 | 39.57 | 39.91 | 39.43 | 39.79 | 214,646 | +0.22(+0.56%) |
Apr 23, 2014 | 39.52 | 39.90 | 39.51 | 39.57 | 127,722 | +0.06(+0.15%) |
Apr 22, 2014 | 39.49 | 39.55 | 39.27 | 39.51 | 113,773 | +0.08(+0.21%) |
Apr 21, 2014 | 39.54 | 39.74 | 39.26 | 39.43 | 240,693 | -0.07(-0.18%) |
Apr 17, 2014 | 39.84 | 39.50 | 39.50 | 39.50 | 194,865 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.93 | 39.59 | 39.93 | 193,104 | +0.31(+0.77%) |
Apr 15, 2014 | 39.16 | 39.64 | 39.16 | 39.63 | 176,202 | +0.51(+1.30%) |
Apr 14, 2014 | 39.02 | 39.23 | 38.91 | 39.12 | 135,914 | +0.25(+0.63%) |
Apr 11, 2014 | 38.86 | 39.13 | 38.83 | 38.87 | 213,640 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.39 | 38.84 | 38.95 | 227,600 | -0.15(-0.38%) |
Apr 09, 2014 | 39.18 | 39.23 | 38.71 | 39.10 | 571,445 | -0.12(-0.29%) |
Apr 08, 2014 | 38.61 | 39.24 | 38.42 | 39.22 | 374,658 | +0.56(+1.44%) |
Apr 07, 2014 | 38.67 | 39.06 | 38.66 | 38.66 | 296,020 | -0.11(-0.28%) |
Apr 04, 2014 | 38.73 | 39.19 | 38.73 | 38.77 | 227,619 | +0.13(+0.34%) |
Apr 03, 2014 | 38.46 | 38.67 | 38.46 | 38.64 | 120,993 | +0.14(+0.37%) |
Apr 02, 2014 | 38.52 | 38.60 | 38.33 | 38.50 | 332,875 | -0.08(-0.21%) |
Apr 01, 2014 | 38.82 | 38.82 | 38.39 | 38.58 | 633,303 | -0.24(-0.61%) |
Mar 31, 2014 | 38.41 | 38.90 | 38.41 | 38.82 | 1,328,719 | +0.48(+1.24%) |
Mar 28, 2014 | 38.17 | 38.37 | 38.16 | 38.34 | 212,625 | +0.06(+0.15%) |
Mar 27, 2014 | 37.99 | 38.30 | 37.86 | 38.28 | 155,967 | +0.30(+0.78%) |
Mar 26, 2014 | 38.18 | 38.29 | 37.99 | 37.99 | 175,421 | -0.17(-0.44%) |
Mar 25, 2014 | 38.06 | 38.23 | 37.85 | 38.15 | 298,908 | +0.14(+0.36%) |
Mar 24, 2014 | 37.95 | 38.16 | 37.78 | 38.02 | 164,907 | +0.10(+0.25%) |
Mar 21, 2014 | 37.84 | 38.29 | 37.84 | 37.92 | 334,292 | +0.27(+0.71%) |
Mar 20, 2014 | 37.47 | 37.66 | 37.29 | 37.65 | 148,711 | -0.01(-0.03%) |
Mar 19, 2014 | 38.21 | 38.29 | 37.50 | 37.66 | 188,595 | -0.56(-1.46%) |
Mar 18, 2014 | 38.25 | 38.35 | 38.12 | 38.22 | 87,380 | -0.04(-0.10%) |
Mar 17, 2014 | 38.10 | 38.30 | 37.93 | 38.26 | 342,274 | +0.22(+0.58%) |
Mar 14, 2014 | 37.72 | 38.12 | 37.71 | 38.04 | 78,479 | +0.24(+0.63%) |
Mar 13, 2014 | 37.48 | 37.90 | 37.46 | 37.80 | 88,376 | +0.35(+0.95%) |
Mar 12, 2014 | 37.01 | 37.45 | 37.01 | 37.45 | 79,496 | +0.46(+1.24%) |
Mar 11, 2014 | 37.15 | 37.15 | 36.89 | 36.99 | 70,840 | -0.13(-0.34%) |
Mar 10, 2014 | 37.09 | 37.24 | 36.97 | 37.11 | 92,345 | -0.04(-0.11%) |
Mar 07, 2014 | 37.03 | 37.15 | 36.77 | 37.15 | 95,200 | +0.09(+0.24%) |
Mar 06, 2014 | 37.37 | 37.37 | 36.99 | 37.07 | 436,690 | -0.24(-0.65%) |
Mar 05, 2014 | 37.50 | 37.52 | 37.24 | 37.31 | 175,067 | -0.23(-0.62%) |
Mar 04, 2014 | 37.47 | 37.64 | 37.43 | 37.54 | 231,754 | +0.34(+0.92%) |
Mar 03, 2014 | 37.36 | 37.51 | 37.14 | 37.20 | 299,973 | -0.35(-0.94%) |
Feb 28, 2014 | 37.38 | 37.65 | 37.38 | 37.55 | 258,763 | +0.24(+0.65%) |
Feb 27, 2014 | 37.42 | 37.56 | 37.21 | 37.31 | 138,580 | -0.08(-0.22%) |
Feb 26, 2014 | 37.61 | 37.63 | 37.38 | 37.39 | 146,549 | -0.13(-0.34%) |
Feb 25, 2014 | 37.69 | 37.82 | 37.45 | 37.52 | 180,527 | -0.01(-0.02%) |
Feb 24, 2014 | 37.80 | 37.99 | 37.52 | 37.52 | 238,629 | -0.17(-0.44%) |
Feb 21, 2014 | 37.68 | 37.97 | 37.64 | 37.69 | 194,681 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.61 | 145,504 | +0.30(+0.79%) |
Feb 19, 2014 | 37.51 | 37.72 | 37.27 | 37.32 | 254,082 | -0.20(-0.52%) |
Feb 18, 2014 | 37.56 | 37.64 | 37.47 | 37.51 | 815,762 | +0.08(+0.21%) |
Feb 14, 2014 | 37.11 | 37.44 | 37.44 | 37.44 | 143,131 | +0.23(+0.62%) |
Feb 13, 2014 | 36.58 | 37.21 | 36.55 | 37.21 | 160,434 | +0.46(+1.25%) |
Feb 12, 2014 | 36.66 | 36.80 | 36.56 | 36.75 | 149,785 | +0.03(+0.09%) |
Feb 11, 2014 | 36.38 | 36.81 | 36.33 | 36.72 | 116,570 | +0.31(+0.86%) |
Feb 10, 2014 | 36.05 | 36.40 | 36.05 | 36.40 | 195,019 | +0.27(+0.75%) |
Feb 07, 2014 | 36.04 | 36.14 | 35.96 | 36.13 | 51,992 | +0.21(+0.59%) |
Feb 06, 2014 | 35.71 | 35.94 | 35.63 | 35.92 | 110,068 | +0.26(+0.73%) |
Feb 05, 2014 | 35.78 | 35.78 | 35.55 | 35.66 | 540,357 | -0.19(-0.53%) |
Feb 04, 2014 | 36.19 | 36.19 | 35.70 | 35.85 | 463,233 | -0.22(-0.61%) |