Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.02 | 43.02 | 43.02 | 43.02 | 140 | -0.53(-1.22%) |
Apr 29, 2014 | 43.34 | 44.00 | 43.34 | 43.55 | 2,854 | +0.48(+1.11%) |
Apr 28, 2014 | 43.00 | 43.57 | 43.00 | 43.07 | 2,351 | +0.33(+0.77%) |
Apr 25, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 120 | -0.01(-0.02%) |
Apr 24, 2014 | 42.40 | 42.75 | 42.40 | 42.75 | 798 | -0.14(-0.33%) |
Apr 23, 2014 | 42.58 | 43.18 | 42.58 | 42.89 | 4,426 | -0.41(-0.95%) |
Apr 22, 2014 | 42.34 | 43.30 | 42.34 | 43.30 | 4,396 | +1.05(+2.49%) |
Apr 21, 2014 | 42.25 | 42.25 | 42.25 | 42.25 | 370 | +0.00(+0.00%) |
Apr 17, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.19(+0.44%) | |
Apr 15, 2014 | 42.06 | 42.06 | 42.06 | 70 | +0.26(+0.63%) | |
Apr 14, 2014 | 41.25 | 41.80 | 41.25 | 41.80 | 2,818 | +0.28(+0.67%) |
Apr 11, 2014 | 40.77 | 41.52 | 40.71 | 41.52 | 0 | +0.28(+0.68%) |
Apr 10, 2014 | 41.24 | 41.24 | 41.24 | 41.24 | 2,792 | +0.66(+1.63%) |
Apr 09, 2014 | 41.03 | 41.03 | 40.35 | 40.58 | 2,072 | +0.27(+0.67%) |
Apr 08, 2014 | 40.31 | 40.31 | 40.31 | 40.31 | 240 | -0.20(-0.50%) |
Apr 07, 2014 | 40.73 | 40.73 | 40.51 | 40.51 | 841 | +0.11(+0.28%) |
Apr 04, 2014 | 40.84 | 41.11 | 40.40 | 40.40 | 0 | -0.39(-0.96%) |
Apr 03, 2014 | 40.77 | 40.79 | 40.77 | 40.79 | 1,304 | -0.08(-0.20%) |
Apr 02, 2014 | 41.02 | 41.02 | 40.87 | 40.87 | 252 | +0.72(+1.79%) |
Apr 01, 2014 | 40.61 | 40.61 | 40.15 | 40.15 | 1,161 | -0.90(-2.19%) |
Mar 31, 2014 | 40.87 | 41.05 | 40.87 | 41.05 | 847 | +0.75(+1.86%) |
Mar 28, 2014 | 40.46 | 40.87 | 40.30 | 40.30 | 0 | -0.45(-1.10%) |
Mar 27, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 3,139 | +0.75(+1.87%) |
Mar 26, 2014 | 40.73 | 40.73 | 40.00 | 40.00 | 3,267 | +0.03(+0.09%) |
Mar 25, 2014 | 40.74 | 40.74 | 39.97 | 39.97 | 1,816 | -0.58(-1.44%) |
Mar 24, 2014 | 40.55 | 40.55 | 40.55 | 40.55 | 150 | -0.20(-0.49%) |
Mar 21, 2014 | 40.41 | 40.85 | 40.14 | 40.75 | 9,636 | +0.98(+2.46%) |
Mar 20, 2014 | 40.45 | 40.45 | 39.77 | 39.77 | 1,176 | -1.22(-2.97%) |
Mar 19, 2014 | 41.15 | 41.15 | 40.99 | 40.99 | 1,072 | +1.19(+2.99%) |
Mar 18, 2014 | 40.52 | 40.57 | 39.80 | 39.80 | 7,481 | -0.89(-2.18%) |
Mar 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 1,911 | +0.79(+1.98%) |
Mar 14, 2014 | 40.72 | 40.72 | 39.90 | 39.90 | 0 | -0.75(-1.85%) |
Mar 13, 2014 | 41.39 | 41.55 | 40.65 | 40.65 | 1,965 | -0.96(-2.31%) |
Mar 12, 2014 | 41.66 | 41.66 | 41.61 | 41.61 | 6,394 | +0.41(+1.00%) |
Mar 11, 2014 | 41.20 | 41.20 | 41.20 | 41.20 | 487 | -0.54(-1.29%) |
Mar 10, 2014 | 41.74 | 41.74 | 41.74 | 41.74 | 1,505 | -0.38(-0.90%) |
Mar 07, 2014 | 42.04 | 42.12 | 42.00 | 42.12 | 0 | +0.37(+0.89%) |
Mar 06, 2014 | 41.92 | 41.92 | 41.75 | 41.75 | 3,308 | -0.04(-0.10%) |
Mar 05, 2014 | 41.79 | 41.79 | 41.79 | 41.79 | 2,721 | +0.57(+1.39%) |
Mar 04, 2014 | 41.59 | 41.87 | 41.22 | 41.22 | 18,404 | +0.80(+1.98%) |
Mar 03, 2014 | 40.42 | 40.42 | 40.42 | 40.42 | 3,229 | -0.13(-0.32%) |
Feb 28, 2014 | 40.56 | 41.11 | 40.55 | 40.55 | 0 | -0.59(-1.43%) |
Feb 26, 2014 | 41.14 | 41.14 | 41.14 | 291 | +1.09(+2.72%) | |
Feb 25, 2014 | 39.94 | 40.05 | 39.93 | 40.05 | 4,029 | +0.36(+0.91%) |
Feb 24, 2014 | 39.69 | 39.69 | 39.50 | 39.69 | 1,018 | +0.19(+0.48%) |
Feb 20, 2014 | 39.50 | 39.50 | 39.50 | 53 | -0.50(-1.25%) | |
Feb 19, 2014 | 40.07 | 40.07 | 40.00 | 40.00 | 8,218 | +0.48(+1.21%) |
Feb 18, 2014 | 39.49 | 39.52 | 39.49 | 39.52 | 922 | +1.19(+3.10%) |
Feb 14, 2014 | 38.33 | 38.33 | 38.33 | 0 | -0.99(-2.52%) | |
Feb 13, 2014 | 39.32 | 39.32 | 39.32 | 39.32 | 6,327 | +1.71(+4.55%) |
Feb 12, 2014 | 37.51 | 37.61 | 37.34 | 37.61 | 8,483 | +0.34(+0.91%) |
Feb 11, 2014 | 37.50 | 37.50 | 37.27 | 37.27 | 9,012 | +0.75(+2.06%) |
Feb 10, 2014 | 36.95 | 36.95 | 36.52 | 36.52 | 3,015 | -0.43(-1.16%) |
Feb 07, 2014 | 36.68 | 36.95 | 36.26 | 36.95 | 0 | +1.17(+3.27%) |
Feb 06, 2014 | 35.61 | 36.24 | 35.61 | 35.78 | 1,694 | -0.22(-0.61%) |
Feb 05, 2014 | 36.30 | 36.30 | 36.00 | 36.00 | 1,861 | -0.12(-0.33%) |
Feb 04, 2014 | 36.81 | 36.95 | 36.12 | 36.12 | 651 | -1.13(-3.04%) |