Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.18 | 42.31 | 41.92 | 41.92 | 27,182 | -0.29(-0.70%) |
Apr 29, 2014 | 42.20 | 42.30 | 41.50 | 42.21 | 101,477 | -0.06(-0.14%) |
Apr 28, 2014 | 42.12 | 42.31 | 42.09 | 42.27 | 72,136 | +0.10(+0.24%) |
Apr 25, 2014 | 42.22 | 42.24 | 42.16 | 42.17 | 13,263 | +0.01(+0.02%) |
Apr 24, 2014 | 42.24 | 42.34 | 42.16 | 42.16 | 175,251 | +0.01(+0.02%) |
Apr 23, 2014 | 42.29 | 42.30 | 42.15 | 42.15 | 75,375 | -0.00(-0.00%) |
Apr 22, 2014 | 42.15 | 42.29 | 42.15 | 42.15 | 11,802 | -0.15(-0.35%) |
Apr 21, 2014 | 42.32 | 42.35 | 42.11 | 42.30 | 7,372 | +0.06(+0.15%) |
Apr 17, 2014 | 41.69 | 42.24 | 42.24 | 42.24 | 3,100 | +0.54(+1.30%) |
Apr 16, 2014 | 41.60 | 41.69 | 41.58 | 41.69 | 1,125 | -0.46(-1.10%) |
Apr 15, 2014 | 41.76 | 42.16 | 41.76 | 42.16 | 1,770 | +0.27(+0.63%) |
Apr 14, 2014 | 42.13 | 42.13 | 41.78 | 41.89 | 3,253 | -0.26(-0.61%) |
Apr 11, 2014 | 41.83 | 42.15 | 41.81 | 42.15 | 9,939 | +0.44(+1.06%) |
Apr 10, 2014 | 41.44 | 41.90 | 41.44 | 41.71 | 2,250 | -0.00(-0.00%) |
Apr 09, 2014 | 41.91 | 41.99 | 41.65 | 41.71 | 1,205 | +0.01(+0.02%) |
Apr 08, 2014 | 41.64 | 41.75 | 41.64 | 41.70 | 3,263 | +0.22(+0.53%) |
Apr 07, 2014 | 41.50 | 41.70 | 41.12 | 41.48 | 3,040 | -0.22(-0.53%) |
Apr 04, 2014 | 41.69 | 41.80 | 41.45 | 41.70 | 11,221 | -0.20(-0.48%) |
Apr 03, 2014 | 41.90 | 41.90 | 41.47 | 41.90 | 770 | +0.03(+0.07%) |
Apr 02, 2014 | 41.97 | 41.97 | 41.54 | 41.87 | 3,266 | -0.03(-0.07%) |
Apr 01, 2014 | 41.35 | 41.90 | 41.35 | 41.90 | 3,921 | +0.51(+1.23%) |
Mar 31, 2014 | 41.73 | 41.96 | 41.38 | 41.39 | 2,765 | -0.31(-0.74%) |
Mar 28, 2014 | 41.90 | 41.90 | 41.50 | 41.70 | 3,627 | +0.32(+0.77%) |
Mar 27, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 674 | -0.32(-0.77%) |
Mar 26, 2014 | 41.59 | 41.99 | 41.51 | 41.70 | 2,032 | -0.07(-0.17%) |
Mar 25, 2014 | 41.75 | 41.90 | 41.70 | 41.77 | 9,362 | +0.03(+0.07%) |
Mar 24, 2014 | 41.76 | 41.90 | 41.54 | 41.74 | 7,535 | +0.14(+0.34%) |
Mar 21, 2014 | 41.47 | 41.75 | 41.47 | 41.60 | 1,611 | +0.15(+0.36%) |
Mar 20, 2014 | 41.65 | 41.70 | 41.42 | 41.45 | 9,662 | -0.20(-0.48%) |
Mar 19, 2014 | 41.51 | 41.90 | 41.04 | 41.65 | 21,735 | -0.30(-0.72%) |
Mar 18, 2014 | 41.90 | 41.99 | 41.65 | 41.95 | 26,055 | +0.00(+0.00%) |
Mar 17, 2014 | 42.10 | 42.20 | 41.90 | 41.95 | 39,676 | -0.25(-0.59%) |
Mar 14, 2014 | 42.50 | 42.50 | 41.90 | 42.20 | 2,724 | -0.13(-0.31%) |
Mar 13, 2014 | 42.04 | 42.33 | 41.97 | 42.33 | 13,002 | +0.29(+0.70%) |
Mar 12, 2014 | 42.02 | 42.10 | 42.01 | 42.04 | 5,010 | -0.31(-0.74%) |
Mar 11, 2014 | 42.35 | 42.35 | 42.35 | 42.35 | 176 | +0.00(+0.00%) |
Mar 10, 2014 | 42.10 | 42.35 | 42.10 | 42.35 | 6,155 | +0.14(+0.34%) |
Mar 07, 2014 | 42.36 | 42.36 | 42.20 | 42.21 | 1,699 | -0.15(-0.36%) |
Mar 06, 2014 | 42.18 | 42.36 | 42.18 | 42.36 | 1,807 | +0.28(+0.67%) |
Mar 05, 2014 | 42.29 | 42.29 | 42.04 | 42.08 | 1,062 | -0.06(-0.14%) |
Mar 04, 2014 | 42.40 | 42.40 | 42.05 | 42.14 | 1,006 | -0.06(-0.14%) |
Mar 03, 2014 | 42.11 | 42.25 | 42.07 | 42.20 | 3,859 | -0.04(-0.09%) |
Feb 28, 2014 | 42.08 | 42.25 | 42.04 | 42.24 | 29,650 | -0.06(-0.14%) |
Feb 27, 2014 | 42.26 | 42.30 | 42.10 | 42.30 | 4,488 | +0.01(+0.02%) |
Feb 26, 2014 | 42.31 | 42.32 | 42.08 | 42.29 | 12,760 | -0.21(-0.49%) |
Feb 25, 2014 | 42.69 | 42.69 | 42.32 | 42.50 | 578 | +0.00(+0.00%) |
Feb 24, 2014 | 42.59 | 42.69 | 42.50 | 42.50 | 5,581 | -0.19(-0.44%) |
Feb 21, 2014 | 42.69 | 42.69 | 42.55 | 42.69 | 733 | +0.06(+0.13%) |
Feb 20, 2014 | 42.70 | 42.70 | 42.49 | 42.63 | 6,476 | +0.23(+0.54%) |
Feb 19, 2014 | 42.63 | 42.63 | 42.31 | 42.40 | 1,681 | +0.06(+0.14%) |
Feb 18, 2014 | 42.69 | 42.69 | 42.05 | 42.34 | 3,105 | -0.01(-0.03%) |
Feb 14, 2014 | 42.41 | 42.35 | 42.35 | 42.35 | 2,100 | -0.18(-0.42%) |
Feb 13, 2014 | 42.40 | 42.67 | 42.40 | 42.53 | 3,394 | -0.14(-0.32%) |
Feb 12, 2014 | 42.40 | 42.67 | 42.40 | 42.67 | 1,068 | -0.00(-0.00%) |
Feb 11, 2014 | 42.53 | 42.67 | 42.41 | 42.67 | 1,932 | +0.27(+0.64%) |
Feb 10, 2014 | 42.44 | 42.44 | 42.40 | 42.40 | 2,665 | -0.20(-0.47%) |
Feb 07, 2014 | 42.57 | 42.60 | 42.41 | 42.60 | 1,800 | +0.00(+0.00%) |
Feb 06, 2014 | 42.52 | 42.71 | 42.52 | 42.60 | 1,106 | +0.31(+0.74%) |
Feb 05, 2014 | 42.33 | 42.56 | 42.15 | 42.29 | 59,632 | -0.19(-0.46%) |
Feb 04, 2014 | 42.36 | 42.80 | 42.36 | 42.48 | 1,435 | +0.00(+0.00%) |