Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.85 | 42.07 | 41.47 | 41.93 | 136,523 | +0.12(+0.28%) |
Apr 29, 2014 | 41.56 | 42.45 | 41.56 | 41.81 | 90,814 | +0.31(+0.75%) |
Apr 28, 2014 | 42.14 | 42.14 | 41.29 | 41.50 | 70,461 | -0.47(-1.11%) |
Apr 25, 2014 | 41.78 | 42.42 | 41.78 | 41.97 | 102,544 | +0.10(+0.23%) |
Apr 24, 2014 | 41.95 | 42.42 | 41.52 | 41.87 | 60,930 | +0.08(+0.20%) |
Apr 23, 2014 | 41.40 | 42.11 | 41.13 | 41.79 | 67,794 | +0.38(+0.91%) |
Apr 22, 2014 | 41.09 | 41.55 | 40.54 | 41.41 | 94,655 | +0.46(+1.12%) |
Apr 21, 2014 | 40.79 | 41.23 | 40.77 | 40.95 | 58,642 | +0.17(+0.41%) |
Apr 17, 2014 | 41.24 | 40.79 | 40.79 | 40.79 | 18,981 | -0.40(-0.96%) |
Apr 16, 2014 | 40.47 | 41.43 | 40.23 | 41.18 | 73,681 | +1.01(+2.51%) |
Apr 15, 2014 | 40.67 | 40.67 | 39.80 | 40.17 | 59,317 | -0.51(-1.26%) |
Apr 14, 2014 | 40.58 | 40.89 | 40.09 | 40.69 | 43,097 | +0.26(+0.64%) |
Apr 11, 2014 | 40.15 | 40.58 | 39.95 | 40.43 | 50,454 | +0.16(+0.40%) |
Apr 10, 2014 | 40.06 | 40.80 | 39.88 | 40.27 | 90,799 | +0.28(+0.70%) |
Apr 09, 2014 | 40.60 | 40.60 | 39.69 | 39.99 | 65,755 | -0.42(-1.05%) |
Apr 08, 2014 | 40.67 | 40.82 | 40.19 | 40.42 | 76,826 | -0.15(-0.38%) |
Apr 07, 2014 | 40.64 | 40.78 | 40.41 | 40.57 | 28,822 | -0.24(-0.58%) |
Apr 04, 2014 | 41.08 | 41.15 | 40.30 | 40.81 | 78,408 | +0.04(+0.10%) |
Apr 03, 2014 | 40.96 | 41.26 | 40.47 | 40.76 | 157,989 | -0.27(-0.66%) |
Apr 02, 2014 | 40.56 | 41.09 | 40.36 | 41.04 | 170,929 | +0.48(+1.18%) |
Apr 01, 2014 | 40.43 | 40.71 | 40.36 | 40.56 | 88,618 | -0.12(-0.29%) |
Mar 31, 2014 | 40.75 | 41.63 | 40.45 | 40.67 | 162,263 | -0.01(-0.03%) |
Mar 28, 2014 | 39.68 | 40.85 | 39.68 | 40.69 | 61,957 | +0.79(+1.99%) |
Mar 27, 2014 | 39.76 | 40.22 | 39.58 | 39.90 | 200,500 | +0.19(+0.47%) |
Mar 26, 2014 | 39.08 | 39.82 | 38.94 | 39.71 | 174,868 | +0.60(+1.53%) |
Mar 25, 2014 | 39.00 | 39.21 | 38.69 | 39.11 | 220,260 | +0.34(+0.88%) |
Mar 24, 2014 | 38.51 | 39.04 | 38.31 | 38.77 | 126,409 | +0.29(+0.74%) |
Mar 21, 2014 | 37.27 | 38.48 | 37.25 | 38.48 | 169,629 | +1.21(+3.25%) |
Mar 20, 2014 | 37.00 | 37.71 | 36.86 | 37.27 | 88,997 | +0.14(+0.37%) |
Mar 19, 2014 | 37.39 | 37.86 | 37.04 | 37.13 | 129,059 | -0.15(-0.39%) |
Mar 18, 2014 | 37.41 | 37.78 | 37.20 | 37.28 | 157,141 | -0.41(-1.09%) |
Mar 17, 2014 | 37.26 | 37.82 | 37.25 | 37.69 | 48,953 | +0.68(+1.84%) |
Mar 14, 2014 | 36.05 | 37.15 | 36.05 | 37.01 | 71,422 | +0.97(+2.68%) |
Mar 13, 2014 | 36.22 | 36.96 | 35.83 | 36.04 | 133,122 | +0.01(+0.04%) |
Mar 12, 2014 | 36.54 | 37.06 | 35.92 | 36.03 | 227,587 | -0.65(-1.76%) |
Mar 11, 2014 | 37.00 | 37.10 | 36.46 | 36.68 | 51,416 | -0.33(-0.90%) |
Mar 10, 2014 | 36.72 | 37.09 | 36.17 | 37.01 | 113,882 | +0.29(+0.80%) |
Mar 07, 2014 | 37.14 | 37.59 | 36.48 | 36.72 | 62,037 | -0.26(-0.71%) |
Mar 06, 2014 | 38.45 | 38.45 | 36.86 | 36.98 | 132,479 | -1.20(-3.13%) |
Mar 05, 2014 | 38.25 | 38.48 | 37.75 | 38.18 | 158,622 | +0.17(+0.46%) |
Mar 04, 2014 | 37.74 | 38.24 | 37.31 | 38.00 | 138,829 | +0.76(+2.03%) |
Mar 03, 2014 | 37.29 | 37.48 | 36.69 | 37.25 | 66,397 | -0.03(-0.09%) |
Feb 28, 2014 | 37.46 | 37.82 | 37.18 | 37.28 | 59,403 | -0.05(-0.13%) |
Feb 27, 2014 | 36.70 | 37.64 | 36.55 | 37.33 | 91,912 | +0.92(+2.52%) |
Feb 26, 2014 | 37.00 | 37.38 | 36.24 | 36.41 | 84,003 | -0.34(-0.93%) |
Feb 25, 2014 | 36.98 | 37.45 | 36.40 | 36.75 | 68,654 | -0.12(-0.32%) |
Feb 24, 2014 | 36.72 | 37.28 | 36.58 | 36.87 | 59,204 | +0.29(+0.80%) |
Feb 21, 2014 | 36.67 | 37.16 | 36.58 | 36.58 | 77,014 | +0.10(+0.27%) |
Feb 20, 2014 | 36.51 | 36.74 | 36.31 | 36.48 | 31,127 | +0.06(+0.15%) |
Feb 19, 2014 | 37.00 | 37.94 | 36.42 | 36.42 | 55,379 | -0.70(-1.89%) |
Feb 18, 2014 | 37.45 | 37.61 | 36.79 | 37.13 | 40,549 | -0.12(-0.32%) |
Feb 14, 2014 | 36.13 | 37.25 | 37.25 | 37.25 | 33,649 | +1.17(+3.24%) |
Feb 13, 2014 | 35.99 | 36.17 | 35.83 | 36.08 | 53,028 | -0.09(-0.25%) |
Feb 12, 2014 | 37.04 | 37.06 | 35.92 | 36.17 | 103,015 | -0.79(-2.13%) |
Feb 11, 2014 | 36.64 | 37.41 | 36.64 | 36.95 | 137,718 | +0.42(+1.14%) |
Feb 10, 2014 | 36.90 | 36.90 | 36.27 | 36.54 | 37,824 | -0.28(-0.76%) |
Feb 07, 2014 | 37.23 | 37.26 | 36.21 | 36.81 | 67,512 | -0.16(-0.43%) |
Feb 06, 2014 | 37.85 | 38.19 | 36.86 | 36.97 | 56,530 | -0.45(-1.21%) |
Feb 05, 2014 | 37.53 | 37.96 | 37.34 | 37.43 | 65,342 | -0.15(-0.41%) |
Feb 04, 2014 | 37.67 | 37.97 | 37.34 | 37.58 | 73,441 | +0.33(+0.88%) |