Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.08 | 40.32 | 40.08 | 40.25 | 11,843 | -0.24(-0.60%) |
Apr 29, 2014 | 40.40 | 40.60 | 40.39 | 40.49 | 15,690 | +0.11(+0.26%) |
Apr 28, 2014 | 40.24 | 40.39 | 40.06 | 40.39 | 26,848 | +0.32(+0.79%) |
Apr 25, 2014 | 40.20 | 40.23 | 39.97 | 40.07 | 15,857 | -0.01(-0.02%) |
Apr 24, 2014 | 39.93 | 40.09 | 39.93 | 40.08 | 10,208 | +0.12(+0.31%) |
Apr 23, 2014 | 40.00 | 40.10 | 39.93 | 39.95 | 16,520 | +0.11(+0.27%) |
Apr 22, 2014 | 39.76 | 39.94 | 39.76 | 39.85 | 21,480 | -0.33(-0.83%) |
Apr 21, 2014 | 40.21 | 40.26 | 40.08 | 40.18 | 17,352 | -0.03(-0.08%) |
Apr 17, 2014 | 40.03 | 40.21 | 40.21 | 40.21 | 26,662 | +0.19(+0.47%) |
Apr 16, 2014 | 39.86 | 40.04 | 39.77 | 40.03 | 15,234 | +0.62(+1.57%) |
Apr 15, 2014 | 39.31 | 39.43 | 39.06 | 39.41 | 50,215 | +0.03(+0.08%) |
Apr 14, 2014 | 39.52 | 39.52 | 39.21 | 39.38 | 47,761 | +0.51(+1.32%) |
Apr 11, 2014 | 38.96 | 39.16 | 38.86 | 38.86 | 25,924 | -0.12(-0.31%) |
Apr 10, 2014 | 39.47 | 39.50 | 38.90 | 38.99 | 50,361 | -1.09(-2.72%) |
Apr 09, 2014 | 39.60 | 40.09 | 39.60 | 40.08 | 27,674 | +0.59(+1.48%) |
Apr 08, 2014 | 39.61 | 39.71 | 39.42 | 39.49 | 37,797 | -0.85(-2.12%) |
Apr 07, 2014 | 40.48 | 40.48 | 40.22 | 40.34 | 44,615 | -0.20(-0.48%) |
Apr 04, 2014 | 40.86 | 40.95 | 40.39 | 40.54 | 42,261 | -0.32(-0.78%) |
Apr 03, 2014 | 40.99 | 40.99 | 40.68 | 40.86 | 16,465 | -0.18(-0.44%) |
Apr 02, 2014 | 41.02 | 41.08 | 40.85 | 41.04 | 142,476 | +0.04(+0.10%) |
Apr 01, 2014 | 40.93 | 41.02 | 40.78 | 41.00 | 76,748 | +0.28(+0.68%) |
Mar 31, 2014 | 40.94 | 41.01 | 40.72 | 40.72 | 25,585 | -0.11(-0.28%) |
Mar 28, 2014 | 40.88 | 41.09 | 40.76 | 40.83 | 42,956 | +0.50(+1.25%) |
Mar 27, 2014 | 40.19 | 40.44 | 40.10 | 40.33 | 23,428 | +0.57(+1.43%) |
Mar 26, 2014 | 40.07 | 40.13 | 39.76 | 39.76 | 18,361 | +0.13(+0.33%) |
Mar 25, 2014 | 39.70 | 39.73 | 39.62 | 39.63 | 14,565 | +0.11(+0.27%) |
Mar 24, 2014 | 39.42 | 39.65 | 39.36 | 39.52 | 40,823 | +0.58(+1.48%) |
Mar 21, 2014 | 39.16 | 39.35 | 38.94 | 38.94 | 15,365 | -0.13(-0.33%) |
Mar 20, 2014 | 38.90 | 39.08 | 38.81 | 39.07 | 42,605 | -0.54(-1.36%) |
Mar 19, 2014 | 39.80 | 39.91 | 39.38 | 39.61 | 20,393 | -0.36(-0.90%) |
Mar 18, 2014 | 39.73 | 40.21 | 39.73 | 39.97 | 86,579 | +0.39(+0.99%) |
Mar 17, 2014 | 39.38 | 39.59 | 39.36 | 39.58 | 61,655 | +0.07(+0.19%) |
Mar 14, 2014 | 39.31 | 39.65 | 39.07 | 39.51 | 18,256 | -0.21(-0.53%) |
Mar 13, 2014 | 40.31 | 40.33 | 39.56 | 39.72 | 55,566 | -0.48(-1.18%) |
Mar 12, 2014 | 40.12 | 40.30 | 40.03 | 40.19 | 36,616 | -0.34(-0.85%) |
Mar 11, 2014 | 40.88 | 40.88 | 40.43 | 40.54 | 41,455 | -0.35(-0.86%) |
Mar 10, 2014 | 40.78 | 40.90 | 40.67 | 40.89 | 43,040 | +0.11(+0.26%) |
Mar 07, 2014 | 41.04 | 41.04 | 40.71 | 40.78 | 10,501 | -0.23(-0.56%) |
Mar 06, 2014 | 40.95 | 41.08 | 40.85 | 41.01 | 12,259 | +0.50(+1.23%) |
Mar 05, 2014 | 40.50 | 40.56 | 40.46 | 40.51 | 11,389 | -0.33(-0.80%) |
Mar 04, 2014 | 40.82 | 40.98 | 40.77 | 40.84 | 40,161 | +0.95(+2.39%) |
Mar 03, 2014 | 40.00 | 40.08 | 39.74 | 39.89 | 27,217 | -0.81(-1.98%) |
Feb 28, 2014 | 40.63 | 40.84 | 40.61 | 40.69 | 21,421 | +0.21(+0.52%) |
Feb 27, 2014 | 40.34 | 40.56 | 40.30 | 40.48 | 41,444 | -0.08(-0.20%) |
Feb 26, 2014 | 40.69 | 40.74 | 40.51 | 40.56 | 27,635 | -0.45(-1.10%) |
Feb 25, 2014 | 41.07 | 41.15 | 40.87 | 41.01 | 34,238 | +0.00(+0.01%) |
Feb 24, 2014 | 41.00 | 41.29 | 40.67 | 41.01 | 24,046 | +0.34(+0.84%) |
Feb 21, 2014 | 40.69 | 40.94 | 40.59 | 40.67 | 21,199 | +0.37(+0.93%) |
Feb 20, 2014 | 40.35 | 40.35 | 40.08 | 40.30 | 24,358 | -0.20(-0.48%) |
Feb 19, 2014 | 40.68 | 40.82 | 40.47 | 40.49 | 33,022 | -0.45(-1.09%) |
Feb 18, 2014 | 40.87 | 41.02 | 40.61 | 40.94 | 34,317 | +0.52(+1.29%) |
Feb 14, 2014 | 40.08 | 40.42 | 40.42 | 40.42 | 27,890 | -0.10(-0.24%) |
Feb 13, 2014 | 39.96 | 40.53 | 39.80 | 40.52 | 20,349 | -0.02(-0.06%) |
Feb 12, 2014 | 40.65 | 40.65 | 40.45 | 40.54 | 38,678 | -0.16(-0.40%) |
Feb 11, 2014 | 40.30 | 40.77 | 40.23 | 40.70 | 73,484 | +0.50(+1.26%) |
Feb 10, 2014 | 40.14 | 40.23 | 40.08 | 40.20 | 20,843 | -0.18(-0.44%) |
Feb 07, 2014 | 39.99 | 40.39 | 39.99 | 40.38 | 19,046 | +0.51(+1.29%) |
Feb 06, 2014 | 39.42 | 39.96 | 39.42 | 39.86 | 25,337 | +0.70(+1.79%) |
Feb 05, 2014 | 39.02 | 39.16 | 38.85 | 39.16 | 50,375 | -0.03(-0.08%) |
Feb 04, 2014 | 38.86 | 39.34 | 38.63 | 39.20 | 81,243 | -0.46(-1.15%) |