Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.26 | 39.99 | 39.06 | 39.78 | 330,123 | +0.38(+0.97%) |
Apr 29, 2014 | 39.83 | 39.84 | 39.35 | 39.40 | 218,964 | -0.22(-0.54%) |
Apr 28, 2014 | 40.05 | 40.09 | 39.26 | 39.61 | 230,123 | -0.34(-0.85%) |
Apr 25, 2014 | 40.18 | 40.30 | 39.84 | 39.95 | 193,898 | -0.32(-0.80%) |
Apr 24, 2014 | 40.68 | 40.68 | 39.95 | 40.28 | 150,080 | -0.19(-0.47%) |
Apr 23, 2014 | 40.42 | 40.91 | 40.42 | 40.47 | 154,537 | -0.07(-0.18%) |
Apr 22, 2014 | 40.26 | 40.58 | 40.13 | 40.54 | 207,074 | +0.24(+0.60%) |
Apr 21, 2014 | 40.43 | 40.67 | 39.86 | 40.30 | 142,426 | +0.03(+0.08%) |
Apr 17, 2014 | 40.01 | 40.27 | 40.27 | 40.27 | 155,766 | +0.19(+0.48%) |
Apr 16, 2014 | 40.26 | 40.42 | 39.84 | 40.08 | 119,557 | +0.18(+0.46%) |
Apr 15, 2014 | 40.13 | 40.38 | 39.33 | 39.89 | 138,076 | -0.03(-0.08%) |
Apr 14, 2014 | 40.38 | 40.38 | 39.61 | 39.93 | 205,467 | +0.09(+0.23%) |
Apr 11, 2014 | 39.79 | 40.70 | 39.74 | 39.84 | 287,711 | -0.37(-0.93%) |
Apr 10, 2014 | 40.77 | 41.17 | 40.07 | 40.21 | 183,379 | -0.62(-1.52%) |
Apr 09, 2014 | 40.12 | 41.04 | 40.12 | 40.83 | 187,587 | +0.79(+1.97%) |
Apr 08, 2014 | 39.69 | 40.45 | 39.60 | 40.04 | 195,008 | +0.38(+0.96%) |
Apr 07, 2014 | 39.87 | 40.05 | 39.15 | 39.66 | 235,060 | -0.34(-0.85%) |
Apr 04, 2014 | 40.93 | 40.93 | 39.86 | 40.00 | 187,772 | -0.53(-1.31%) |
Apr 03, 2014 | 41.05 | 41.07 | 40.34 | 40.53 | 124,967 | -0.35(-0.85%) |
Apr 02, 2014 | 40.22 | 40.97 | 40.07 | 40.88 | 165,104 | +0.83(+2.07%) |
Apr 01, 2014 | 40.04 | 40.48 | 39.84 | 40.05 | 362,457 | +0.01(+0.02%) |
Mar 31, 2014 | 39.89 | 40.46 | 39.77 | 40.04 | 179,626 | +0.28(+0.71%) |
Mar 28, 2014 | 39.77 | 40.57 | 39.62 | 39.76 | 212,696 | -0.09(-0.23%) |
Mar 27, 2014 | 39.51 | 40.19 | 39.51 | 39.85 | 222,278 | +0.19(+0.48%) |
Mar 26, 2014 | 40.51 | 40.82 | 39.66 | 39.66 | 177,447 | -0.76(-1.89%) |
Mar 25, 2014 | 40.48 | 40.98 | 40.38 | 40.43 | 168,732 | -0.02(-0.04%) |
Mar 24, 2014 | 41.01 | 41.14 | 40.04 | 40.44 | 169,886 | -0.56(-1.38%) |
Mar 21, 2014 | 41.06 | 41.50 | 40.97 | 41.01 | 238,461 | +0.00(+0.00%) |
Mar 20, 2014 | 40.77 | 41.16 | 40.72 | 41.01 | 93,618 | +0.12(+0.28%) |
Mar 19, 2014 | 41.57 | 41.62 | 40.62 | 40.89 | 118,311 | -0.83(-1.99%) |
Mar 18, 2014 | 41.23 | 41.88 | 41.16 | 41.72 | 169,850 | +0.45(+1.09%) |
Mar 17, 2014 | 41.14 | 41.78 | 41.14 | 41.27 | 177,918 | +0.40(+0.97%) |
Mar 14, 2014 | 40.54 | 41.13 | 40.35 | 40.87 | 175,199 | +0.07(+0.16%) |
Mar 13, 2014 | 41.69 | 41.69 | 40.55 | 40.81 | 157,208 | -0.69(-1.66%) |
Mar 12, 2014 | 41.55 | 41.62 | 41.16 | 41.50 | 147,913 | -0.22(-0.52%) |
Mar 11, 2014 | 42.47 | 42.47 | 41.42 | 41.71 | 194,091 | -0.83(-1.95%) |
Mar 10, 2014 | 42.67 | 42.75 | 42.09 | 42.54 | 122,118 | -0.34(-0.79%) |
Mar 07, 2014 | 43.15 | 43.15 | 42.54 | 42.88 | 186,978 | +0.02(+0.04%) |
Mar 06, 2014 | 42.96 | 43.02 | 42.64 | 42.87 | 140,021 | +0.07(+0.17%) |
Mar 05, 2014 | 42.69 | 43.02 | 42.52 | 42.79 | 142,040 | -0.05(-0.12%) |
Mar 04, 2014 | 42.60 | 43.39 | 42.36 | 42.84 | 274,086 | +0.88(+2.10%) |
Mar 03, 2014 | 42.06 | 42.28 | 41.26 | 41.96 | 172,880 | -0.40(-0.94%) |
Feb 28, 2014 | 42.49 | 42.89 | 42.26 | 42.36 | 201,137 | +0.00(+0.00%) |
Feb 27, 2014 | 41.80 | 42.36 | 41.50 | 42.36 | 177,217 | +0.49(+1.17%) |
Feb 26, 2014 | 41.50 | 42.06 | 41.33 | 41.87 | 142,295 | +0.53(+1.29%) |
Feb 25, 2014 | 41.61 | 41.74 | 41.21 | 41.34 | 132,149 | -0.31(-0.74%) |
Feb 24, 2014 | 41.48 | 41.87 | 41.20 | 41.65 | 156,304 | +0.45(+1.09%) |
Feb 21, 2014 | 41.79 | 41.95 | 41.08 | 41.20 | 218,168 | -0.39(-0.94%) |
Feb 20, 2014 | 41.14 | 41.67 | 40.90 | 41.59 | 168,781 | +0.58(+1.42%) |
Feb 19, 2014 | 41.28 | 41.56 | 40.99 | 41.01 | 149,453 | -0.52(-1.26%) |
Feb 18, 2014 | 41.09 | 41.60 | 40.79 | 41.53 | 162,060 | +0.48(+1.17%) |
Feb 14, 2014 | 41.07 | 41.05 | 41.05 | 41.05 | 90,472 | -0.01(-0.02%) |
Feb 13, 2014 | 40.07 | 41.08 | 40.02 | 41.06 | 149,735 | +0.69(+1.71%) |
Feb 12, 2014 | 40.48 | 40.77 | 40.14 | 40.37 | 143,232 | -0.07(-0.18%) |
Feb 11, 2014 | 40.01 | 40.73 | 39.72 | 40.44 | 198,438 | +0.32(+0.80%) |
Feb 10, 2014 | 39.79 | 40.42 | 39.07 | 40.12 | 279,414 | +0.30(+0.75%) |
Feb 07, 2014 | 39.94 | 40.12 | 39.60 | 39.82 | 269,615 | +0.06(+0.15%) |
Feb 06, 2014 | 39.62 | 40.16 | 39.45 | 39.76 | 152,275 | +0.33(+0.84%) |
Feb 05, 2014 | 39.77 | 40.01 | 39.15 | 39.43 | 210,519 | -0.45(-1.14%) |
Feb 04, 2014 | 39.72 | 40.08 | 39.12 | 39.89 | 201,842 | +0.29(+0.73%) |