Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.25 | 40.50 | 40.22 | 40.31 | 125,661 | +0.11(+0.27%) |
Apr 29, 2014 | 40.45 | 40.53 | 40.15 | 40.20 | 114,927 | -0.20(-0.51%) |
Apr 28, 2014 | 40.16 | 40.44 | 40.06 | 40.41 | 214,971 | +0.21(+0.53%) |
Apr 25, 2014 | 39.81 | 40.19 | 39.81 | 40.19 | 132,539 | +0.41(+1.03%) |
Apr 24, 2014 | 39.56 | 39.90 | 39.42 | 39.78 | 214,697 | +0.22(+0.56%) |
Apr 23, 2014 | 39.51 | 39.89 | 39.50 | 39.56 | 127,752 | +0.06(+0.15%) |
Apr 22, 2014 | 39.48 | 39.54 | 39.26 | 39.50 | 113,800 | +0.08(+0.21%) |
Apr 21, 2014 | 39.53 | 39.73 | 39.25 | 39.42 | 240,750 | -0.07(-0.18%) |
Apr 17, 2014 | 39.83 | 39.49 | 39.49 | 39.49 | 194,911 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.92 | 39.58 | 39.92 | 193,150 | +0.31(+0.77%) |
Apr 15, 2014 | 39.15 | 39.63 | 39.15 | 39.62 | 176,244 | +0.51(+1.30%) |
Apr 14, 2014 | 39.01 | 39.22 | 38.90 | 39.11 | 135,946 | +0.25(+0.63%) |
Apr 11, 2014 | 38.85 | 39.12 | 38.82 | 38.86 | 213,691 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.38 | 38.83 | 38.94 | 227,654 | -0.15(-0.38%) |
Apr 09, 2014 | 39.17 | 39.23 | 38.70 | 39.09 | 571,582 | -0.12(-0.29%) |
Apr 08, 2014 | 38.60 | 39.23 | 38.41 | 39.21 | 374,748 | +0.55(+1.44%) |
Apr 07, 2014 | 38.66 | 39.05 | 38.65 | 38.65 | 296,090 | -0.11(-0.28%) |
Apr 04, 2014 | 38.72 | 39.18 | 38.72 | 38.76 | 227,673 | +0.13(+0.34%) |
Apr 03, 2014 | 38.45 | 38.66 | 38.45 | 38.63 | 121,022 | +0.14(+0.37%) |
Apr 02, 2014 | 38.51 | 38.59 | 38.32 | 38.49 | 332,955 | -0.08(-0.21%) |
Apr 01, 2014 | 38.81 | 38.81 | 38.38 | 38.57 | 633,454 | -0.24(-0.61%) |
Mar 31, 2014 | 38.40 | 38.89 | 38.40 | 38.81 | 1,329,036 | +0.48(+1.24%) |
Mar 28, 2014 | 38.16 | 38.36 | 38.15 | 38.33 | 212,676 | +0.06(+0.15%) |
Mar 27, 2014 | 37.98 | 38.29 | 37.85 | 38.28 | 156,004 | +0.30(+0.78%) |
Mar 26, 2014 | 38.17 | 38.28 | 37.98 | 37.98 | 175,463 | -0.17(-0.44%) |
Mar 25, 2014 | 38.05 | 38.22 | 37.84 | 38.15 | 298,979 | +0.14(+0.36%) |
Mar 24, 2014 | 37.94 | 38.15 | 37.77 | 38.01 | 164,946 | +0.10(+0.25%) |
Mar 21, 2014 | 37.83 | 38.28 | 37.83 | 37.91 | 334,372 | +0.27(+0.71%) |
Mar 20, 2014 | 37.46 | 37.65 | 37.28 | 37.64 | 148,746 | -0.01(-0.03%) |
Mar 19, 2014 | 38.20 | 38.28 | 37.49 | 37.66 | 188,640 | -0.56(-1.46%) |
Mar 18, 2014 | 38.24 | 38.34 | 38.11 | 38.21 | 87,401 | -0.04(-0.10%) |
Mar 17, 2014 | 38.09 | 38.29 | 37.93 | 38.25 | 342,356 | +0.22(+0.58%) |
Mar 14, 2014 | 37.71 | 38.11 | 37.70 | 38.03 | 78,497 | +0.24(+0.63%) |
Mar 13, 2014 | 37.47 | 37.89 | 37.45 | 37.79 | 88,397 | +0.35(+0.95%) |
Mar 12, 2014 | 37.01 | 37.44 | 37.01 | 37.44 | 79,515 | +0.46(+1.24%) |
Mar 11, 2014 | 37.14 | 37.14 | 36.88 | 36.98 | 70,857 | -0.13(-0.34%) |
Mar 10, 2014 | 37.08 | 37.23 | 36.96 | 37.11 | 92,367 | -0.04(-0.11%) |
Mar 07, 2014 | 37.02 | 37.15 | 36.77 | 37.15 | 95,223 | +0.09(+0.24%) |
Mar 06, 2014 | 37.36 | 37.36 | 36.98 | 37.06 | 436,794 | -0.24(-0.65%) |
Mar 05, 2014 | 37.49 | 37.51 | 37.23 | 37.30 | 175,109 | -0.23(-0.62%) |
Mar 04, 2014 | 37.46 | 37.63 | 37.42 | 37.53 | 231,809 | +0.34(+0.92%) |
Mar 03, 2014 | 37.35 | 37.50 | 37.13 | 37.19 | 300,045 | -0.35(-0.94%) |
Feb 28, 2014 | 37.37 | 37.64 | 37.37 | 37.55 | 258,824 | +0.24(+0.65%) |
Feb 27, 2014 | 37.41 | 37.55 | 37.20 | 37.30 | 138,614 | -0.08(-0.22%) |
Feb 26, 2014 | 37.60 | 37.62 | 37.37 | 37.38 | 146,584 | -0.13(-0.33%) |
Feb 25, 2014 | 37.68 | 37.81 | 37.45 | 37.51 | 180,570 | -0.01(-0.02%) |
Feb 24, 2014 | 37.79 | 37.98 | 37.52 | 37.52 | 238,686 | -0.17(-0.44%) |
Feb 21, 2014 | 37.67 | 37.96 | 37.63 | 37.68 | 194,727 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.60 | 145,539 | +0.30(+0.79%) |
Feb 19, 2014 | 37.50 | 37.72 | 37.26 | 37.31 | 254,142 | -0.20(-0.52%) |
Feb 18, 2014 | 37.55 | 37.63 | 37.46 | 37.50 | 815,957 | +0.08(+0.21%) |
Feb 14, 2014 | 37.10 | 37.43 | 37.43 | 37.43 | 143,166 | +0.23(+0.62%) |
Feb 13, 2014 | 36.57 | 37.20 | 36.54 | 37.20 | 160,473 | +0.46(+1.25%) |
Feb 12, 2014 | 36.65 | 36.79 | 36.55 | 36.74 | 149,821 | +0.03(+0.09%) |
Feb 11, 2014 | 36.37 | 36.80 | 36.32 | 36.71 | 116,597 | +0.31(+0.86%) |
Feb 10, 2014 | 36.04 | 36.39 | 36.04 | 36.39 | 195,065 | +0.27(+0.75%) |
Feb 07, 2014 | 36.03 | 36.13 | 35.96 | 36.12 | 52,005 | +0.21(+0.59%) |
Feb 06, 2014 | 35.70 | 35.93 | 35.62 | 35.91 | 110,094 | +0.26(+0.73%) |
Feb 05, 2014 | 35.77 | 35.77 | 35.55 | 35.65 | 540,485 | -0.19(-0.53%) |
Feb 04, 2014 | 36.18 | 36.18 | 35.69 | 35.84 | 463,343 | -0.22(-0.61%) |