Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.09 | 40.18 | 40.00 | 40.15 | 108,738 | +0.10(+0.24%) |
Apr 29, 2014 | 40.08 | 40.18 | 40.05 | 40.05 | 86,808 | +0.05(+0.12%) |
Apr 28, 2014 | 39.82 | 40.05 | 39.67 | 40.00 | 101,561 | +0.32(+0.81%) |
Apr 25, 2014 | 39.67 | 39.78 | 39.55 | 39.68 | 103,131 | -0.02(-0.05%) |
Apr 24, 2014 | 39.81 | 39.81 | 39.60 | 39.70 | 37,753 | -0.02(-0.05%) |
Apr 23, 2014 | 39.80 | 39.82 | 39.67 | 39.73 | 153,327 | -0.12(-0.30%) |
Apr 22, 2014 | 39.82 | 39.92 | 39.74 | 39.84 | 99,877 | +0.08(+0.19%) |
Apr 21, 2014 | 39.68 | 39.78 | 39.67 | 39.77 | 107,033 | +0.07(+0.18%) |
Apr 17, 2014 | 39.65 | 39.69 | 39.69 | 39.69 | 83,824 | +0.05(+0.12%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.45 | 39.65 | 65,405 | +0.30(+0.76%) |
Apr 15, 2014 | 39.13 | 39.35 | 38.99 | 39.35 | 90,402 | +0.35(+0.89%) |
Apr 14, 2014 | 39.01 | 39.04 | 38.78 | 39.00 | 69,300 | +0.22(+0.56%) |
Apr 11, 2014 | 38.85 | 38.99 | 38.77 | 38.78 | 143,183 | -0.20(-0.52%) |
Apr 10, 2014 | 39.55 | 39.60 | 38.93 | 38.99 | 75,529 | -0.52(-1.32%) |
Apr 09, 2014 | 39.43 | 39.54 | 39.26 | 39.51 | 45,736 | +0.17(+0.44%) |
Apr 08, 2014 | 39.09 | 39.36 | 39.09 | 39.33 | 91,109 | +0.19(+0.50%) |
Apr 07, 2014 | 39.25 | 39.40 | 39.13 | 39.14 | 54,252 | -0.21(-0.53%) |
Apr 04, 2014 | 39.61 | 39.71 | 39.29 | 39.35 | 134,890 | -0.16(-0.40%) |
Apr 03, 2014 | 39.47 | 39.53 | 39.41 | 39.51 | 47,654 | +0.01(+0.04%) |
Apr 02, 2014 | 39.43 | 39.53 | 39.33 | 39.49 | 42,802 | +0.12(+0.32%) |
Apr 01, 2014 | 39.35 | 39.39 | 39.18 | 39.37 | 46,832 | +0.09(+0.23%) |
Mar 31, 2014 | 39.18 | 39.36 | 39.16 | 39.28 | 85,080 | +0.31(+0.78%) |
Mar 28, 2014 | 38.88 | 39.08 | 38.88 | 38.97 | 108,906 | +0.22(+0.56%) |
Mar 27, 2014 | 38.73 | 38.85 | 38.65 | 38.76 | 38,137 | +0.01(+0.04%) |
Mar 26, 2014 | 38.94 | 39.05 | 38.73 | 38.74 | 48,518 | -0.09(-0.23%) |
Mar 25, 2014 | 38.65 | 38.87 | 38.62 | 38.83 | 35,471 | +0.24(+0.63%) |
Mar 24, 2014 | 38.72 | 38.74 | 38.45 | 38.59 | 54,593 | +0.02(+0.06%) |
Mar 21, 2014 | 38.79 | 38.92 | 38.57 | 38.57 | 47,501 | -0.02(-0.04%) |
Mar 20, 2014 | 38.30 | 38.58 | 38.18 | 38.58 | 52,839 | +0.31(+0.80%) |
Mar 19, 2014 | 38.60 | 38.64 | 38.08 | 38.27 | 41,767 | -0.33(-0.86%) |
Mar 18, 2014 | 38.36 | 38.65 | 38.36 | 38.61 | 33,976 | +0.26(+0.67%) |
Mar 17, 2014 | 38.25 | 38.40 | 38.15 | 38.35 | 45,044 | +0.26(+0.69%) |
Mar 14, 2014 | 38.02 | 38.20 | 38.00 | 38.09 | 65,811 | +0.01(+0.02%) |
Mar 13, 2014 | 38.36 | 38.41 | 37.98 | 38.08 | 66,035 | -0.22(-0.56%) |
Mar 12, 2014 | 38.09 | 38.30 | 37.97 | 38.30 | 27,251 | +0.08(+0.22%) |
Mar 11, 2014 | 38.36 | 38.40 | 38.15 | 38.21 | 73,274 | -0.10(-0.25%) |
Mar 10, 2014 | 38.25 | 38.31 | 38.21 | 38.31 | 46,271 | -0.02(-0.05%) |
Mar 07, 2014 | 38.51 | 38.51 | 38.21 | 38.33 | 48,815 | -0.09(-0.23%) |
Mar 06, 2014 | 38.42 | 38.50 | 38.37 | 38.42 | 49,709 | +0.06(+0.14%) |
Mar 05, 2014 | 38.51 | 38.51 | 38.32 | 38.36 | 63,360 | -0.12(-0.31%) |
Mar 04, 2014 | 38.29 | 38.51 | 38.20 | 38.48 | 42,803 | +0.55(+1.46%) |
Mar 03, 2014 | 37.92 | 38.01 | 37.76 | 37.93 | 58,691 | -0.25(-0.65%) |
Feb 28, 2014 | 37.98 | 38.30 | 37.83 | 38.18 | 57,510 | +0.25(+0.66%) |
Feb 27, 2014 | 37.83 | 38.00 | 37.82 | 37.93 | 39,280 | +0.06(+0.16%) |
Feb 26, 2014 | 37.89 | 38.00 | 37.81 | 37.87 | 50,237 | -0.01(-0.04%) |
Feb 25, 2014 | 37.87 | 38.03 | 37.83 | 37.88 | 39,614 | -0.01(-0.04%) |
Feb 24, 2014 | 37.97 | 38.13 | 37.89 | 37.89 | 204,507 | +0.07(+0.17%) |
Feb 21, 2014 | 37.92 | 38.07 | 37.83 | 37.83 | 114,081 | -0.09(-0.24%) |
Feb 20, 2014 | 37.65 | 38.00 | 37.65 | 37.92 | 41,433 | +0.26(+0.68%) |
Feb 19, 2014 | 37.79 | 37.99 | 37.66 | 37.66 | 52,728 | -0.18(-0.47%) |
Feb 18, 2014 | 37.93 | 37.93 | 37.80 | 37.84 | 76,784 | -0.07(-0.18%) |
Feb 14, 2014 | 37.66 | 37.91 | 37.91 | 37.91 | 46,025 | +0.21(+0.57%) |
Feb 13, 2014 | 37.23 | 37.72 | 37.23 | 37.70 | 73,609 | +0.19(+0.52%) |
Feb 12, 2014 | 37.65 | 37.65 | 37.45 | 37.50 | 76,696 | -0.06(-0.17%) |
Feb 11, 2014 | 37.22 | 37.64 | 37.22 | 37.57 | 80,902 | +0.35(+0.95%) |
Feb 10, 2014 | 37.12 | 37.21 | 37.01 | 37.21 | 58,202 | +0.19(+0.50%) |
Feb 07, 2014 | 36.85 | 37.04 | 36.71 | 37.03 | 62,862 | +0.32(+0.88%) |
Feb 06, 2014 | 36.39 | 36.70 | 36.39 | 36.70 | 129,757 | +0.36(+0.99%) |
Feb 05, 2014 | 36.32 | 36.45 | 36.22 | 36.34 | 43,717 | -0.10(-0.28%) |
Feb 04, 2014 | 36.38 | 36.48 | 36.22 | 36.45 | 127,854 | +0.22(+0.61%) |