Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.94 | 41.01 | 40.70 | 40.80 | 338,600 | -0.16(-0.39%) |
Apr 29, 2014 | 40.62 | 40.98 | 40.62 | 40.96 | 195,625 | +0.41(+1.01%) |
Apr 28, 2014 | 40.40 | 40.91 | 40.29 | 40.55 | 197,051 | +0.24(+0.60%) |
Apr 25, 2014 | 40.65 | 40.65 | 40.15 | 40.31 | 124,854 | -0.34(-0.84%) |
Apr 24, 2014 | 41.12 | 41.19 | 40.48 | 40.65 | 192,793 | -0.22(-0.54%) |
Apr 23, 2014 | 41.08 | 41.24 | 40.79 | 40.87 | 140,964 | -0.15(-0.37%) |
Apr 22, 2014 | 41.14 | 41.29 | 40.90 | 41.02 | 126,350 | +0.00(+0.00%) |
Apr 21, 2014 | 40.56 | 41.02 | 40.16 | 41.02 | 281,133 | +0.30(+0.74%) |
Apr 17, 2014 | 40.16 | 40.72 | 40.72 | 40.72 | 73,800 | +0.29(+0.72%) |
Apr 16, 2014 | 40.43 | 40.58 | 40.20 | 40.43 | 189,259 | +0.25(+0.62%) |
Apr 15, 2014 | 40.38 | 40.56 | 40.03 | 40.18 | 151,171 | -0.10(-0.25%) |
Apr 14, 2014 | 40.30 | 40.74 | 40.22 | 40.28 | 444,352 | +0.12(+0.30%) |
Apr 11, 2014 | 39.74 | 40.23 | 39.55 | 40.16 | 90,602 | +0.48(+1.21%) |
Apr 10, 2014 | 40.10 | 40.40 | 39.55 | 39.68 | 163,465 | -0.32(-0.80%) |
Apr 09, 2014 | 40.09 | 40.30 | 39.73 | 40.00 | 302,591 | -0.38(-0.94%) |
Apr 08, 2014 | 40.15 | 40.49 | 40.00 | 40.38 | 105,100 | +0.27(+0.67%) |
Apr 07, 2014 | 40.64 | 40.70 | 40.00 | 40.11 | 163,970 | -0.35(-0.87%) |
Apr 04, 2014 | 40.70 | 40.81 | 40.45 | 40.46 | 164,384 | -0.04(-0.10%) |
Apr 03, 2014 | 40.21 | 40.86 | 40.21 | 40.50 | 110,437 | +0.18(+0.45%) |
Apr 02, 2014 | 40.25 | 40.73 | 40.22 | 40.32 | 110,929 | -0.07(-0.17%) |
Apr 01, 2014 | 39.93 | 40.43 | 39.81 | 40.39 | 164,417 | +0.56(+1.41%) |
Mar 31, 2014 | 39.79 | 40.11 | 39.50 | 39.83 | 170,444 | +0.23(+0.58%) |
Mar 28, 2014 | 39.51 | 39.60 | 39.18 | 39.60 | 259,324 | +0.27(+0.69%) |
Mar 27, 2014 | 39.24 | 39.38 | 39.05 | 39.33 | 164,444 | +0.19(+0.49%) |
Mar 26, 2014 | 39.13 | 39.30 | 39.02 | 39.14 | 175,244 | +0.12(+0.31%) |
Mar 25, 2014 | 39.02 | 39.19 | 38.95 | 39.02 | 146,857 | -0.02(-0.05%) |
Mar 24, 2014 | 39.40 | 39.49 | 38.84 | 39.04 | 224,628 | -0.19(-0.48%) |
Mar 21, 2014 | 39.92 | 39.92 | 39.02 | 39.23 | 136,536 | -0.17(-0.43%) |
Mar 20, 2014 | 39.20 | 39.40 | 38.83 | 39.40 | 441,935 | +0.18(+0.46%) |
Mar 19, 2014 | 39.64 | 39.98 | 39.09 | 39.22 | 138,418 | -0.41(-1.03%) |
Mar 18, 2014 | 39.27 | 39.74 | 39.01 | 39.63 | 171,411 | +0.27(+0.69%) |
Mar 17, 2014 | 39.38 | 39.48 | 38.96 | 39.36 | 169,026 | +0.21(+0.54%) |
Mar 14, 2014 | 38.89 | 39.27 | 38.88 | 39.15 | 164,764 | +0.29(+0.75%) |
Mar 13, 2014 | 39.17 | 39.19 | 38.71 | 38.86 | 229,246 | -0.21(-0.54%) |
Mar 12, 2014 | 39.10 | 39.10 | 38.78 | 39.07 | 155,467 | +0.00(+0.00%) |
Mar 11, 2014 | 39.28 | 39.28 | 38.87 | 39.07 | 227,934 | -0.06(-0.15%) |
Mar 10, 2014 | 39.26 | 39.34 | 39.05 | 39.13 | 167,600 | -0.21(-0.53%) |
Mar 07, 2014 | 39.48 | 39.51 | 39.20 | 39.34 | 226,778 | -0.04(-0.10%) |
Mar 06, 2014 | 39.58 | 39.76 | 39.26 | 39.38 | 156,583 | -0.14(-0.35%) |
Mar 05, 2014 | 39.44 | 39.64 | 39.25 | 39.52 | 147,562 | +0.18(+0.46%) |
Mar 04, 2014 | 39.38 | 39.44 | 39.06 | 39.34 | 195,535 | +0.18(+0.46%) |
Mar 03, 2014 | 39.07 | 41.30 | 38.81 | 39.16 | 172,973 | +0.15(+0.38%) |
Feb 28, 2014 | 39.36 | 39.52 | 38.91 | 39.01 | 356,323 | -0.25(-0.64%) |
Feb 27, 2014 | 39.59 | 39.72 | 39.22 | 39.26 | 168,862 | -0.25(-0.63%) |
Feb 26, 2014 | 39.09 | 39.56 | 38.79 | 39.51 | 146,901 | +0.59(+1.52%) |
Feb 25, 2014 | 39.09 | 39.33 | 38.73 | 38.92 | 298,592 | -0.04(-0.10%) |
Feb 24, 2014 | 38.88 | 39.24 | 38.88 | 38.96 | 254,381 | -0.28(-0.71%) |
Feb 21, 2014 | 39.31 | 39.58 | 39.15 | 39.24 | 175,034 | -0.04(-0.10%) |
Feb 20, 2014 | 39.53 | 39.90 | 39.11 | 39.28 | 182,344 | -0.22(-0.56%) |
Feb 19, 2014 | 39.84 | 39.93 | 39.43 | 39.50 | 194,722 | -0.49(-1.23%) |
Feb 18, 2014 | 40.25 | 40.38 | 39.91 | 39.99 | 203,061 | +0.03(+0.08%) |
Feb 14, 2014 | 40.12 | 39.96 | 39.96 | 39.96 | 155,200 | -0.04(-0.10%) |
Feb 13, 2014 | 39.85 | 40.39 | 39.85 | 40.00 | 782,595 | +0.15(+0.38%) |
Feb 12, 2014 | 40.05 | 40.26 | 39.80 | 39.85 | 208,812 | +0.01(+0.03%) |
Feb 11, 2014 | 39.70 | 39.98 | 39.45 | 39.84 | 201,780 | +0.33(+0.84%) |
Feb 10, 2014 | 39.61 | 39.96 | 39.16 | 39.51 | 105,563 | -0.26(-0.65%) |
Feb 07, 2014 | 39.49 | 39.97 | 39.49 | 39.77 | 193,364 | +0.39(+0.99%) |
Feb 06, 2014 | 39.20 | 39.48 | 39.16 | 39.38 | 211,788 | +0.38(+0.97%) |
Feb 05, 2014 | 39.24 | 39.24 | 38.64 | 39.00 | 121,337 | +0.14(+0.36%) |
Feb 04, 2014 | 39.15 | 39.42 | 38.74 | 38.86 | 243,365 | -0.27(-0.69%) |