Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.87 | 42.09 | 41.49 | 41.95 | 136,466 | +0.12(+0.28%) |
Apr 29, 2014 | 41.57 | 42.47 | 41.57 | 41.83 | 90,776 | +0.31(+0.75%) |
Apr 28, 2014 | 42.16 | 42.16 | 41.31 | 41.52 | 70,432 | -0.47(-1.11%) |
Apr 25, 2014 | 41.80 | 42.44 | 41.80 | 41.98 | 102,501 | +0.10(+0.23%) |
Apr 24, 2014 | 41.96 | 42.44 | 41.54 | 41.89 | 60,905 | +0.08(+0.20%) |
Apr 23, 2014 | 41.41 | 42.13 | 41.14 | 41.80 | 67,765 | +0.38(+0.91%) |
Apr 22, 2014 | 41.11 | 41.57 | 40.56 | 41.43 | 94,615 | +0.46(+1.12%) |
Apr 21, 2014 | 40.81 | 41.25 | 40.79 | 40.97 | 58,618 | +0.17(+0.41%) |
Apr 17, 2014 | 41.26 | 40.80 | 40.80 | 40.80 | 18,973 | -0.40(-0.96%) |
Apr 16, 2014 | 40.49 | 41.45 | 40.25 | 41.20 | 73,650 | +1.01(+2.51%) |
Apr 15, 2014 | 40.69 | 40.69 | 39.82 | 40.19 | 59,292 | -0.51(-1.26%) |
Apr 14, 2014 | 40.59 | 40.91 | 40.11 | 40.70 | 43,079 | +0.26(+0.64%) |
Apr 11, 2014 | 40.17 | 40.59 | 39.97 | 40.45 | 50,433 | +0.16(+0.40%) |
Apr 10, 2014 | 40.08 | 40.82 | 39.90 | 40.29 | 90,761 | +0.28(+0.70%) |
Apr 09, 2014 | 40.62 | 40.62 | 39.71 | 40.01 | 65,727 | -0.42(-1.05%) |
Apr 08, 2014 | 40.68 | 40.84 | 40.21 | 40.43 | 76,794 | -0.15(-0.38%) |
Apr 07, 2014 | 40.66 | 40.79 | 40.43 | 40.59 | 28,810 | -0.24(-0.58%) |
Apr 04, 2014 | 41.10 | 41.17 | 40.32 | 40.82 | 78,375 | +0.04(+0.10%) |
Apr 03, 2014 | 40.98 | 41.28 | 40.48 | 40.78 | 157,923 | -0.27(-0.66%) |
Apr 02, 2014 | 40.57 | 41.11 | 40.38 | 41.05 | 170,857 | +0.48(+1.18%) |
Apr 01, 2014 | 40.45 | 40.73 | 40.38 | 40.57 | 88,581 | -0.12(-0.29%) |
Mar 31, 2014 | 40.77 | 41.64 | 40.47 | 40.69 | 162,195 | -0.01(-0.03%) |
Mar 28, 2014 | 39.70 | 40.87 | 39.70 | 40.70 | 61,931 | +0.79(+1.99%) |
Mar 27, 2014 | 39.78 | 40.24 | 39.59 | 39.91 | 200,416 | +0.19(+0.47%) |
Mar 26, 2014 | 39.10 | 39.84 | 38.96 | 39.72 | 174,794 | +0.60(+1.53%) |
Mar 25, 2014 | 39.02 | 39.23 | 38.71 | 39.13 | 220,168 | +0.34(+0.88%) |
Mar 24, 2014 | 38.53 | 39.06 | 38.32 | 38.78 | 126,356 | +0.29(+0.74%) |
Mar 21, 2014 | 37.29 | 38.50 | 37.27 | 38.50 | 169,558 | +1.21(+3.25%) |
Mar 20, 2014 | 37.02 | 37.73 | 36.87 | 37.29 | 88,960 | +0.14(+0.37%) |
Mar 19, 2014 | 37.41 | 37.88 | 37.05 | 37.15 | 129,005 | -0.15(-0.39%) |
Mar 18, 2014 | 37.42 | 37.80 | 37.22 | 37.30 | 157,075 | -0.41(-1.09%) |
Mar 17, 2014 | 37.28 | 37.84 | 37.26 | 37.71 | 48,932 | +0.68(+1.84%) |
Mar 14, 2014 | 36.06 | 37.16 | 36.06 | 37.02 | 71,392 | +0.97(+2.68%) |
Mar 13, 2014 | 36.24 | 36.98 | 35.84 | 36.06 | 133,066 | +0.01(+0.04%) |
Mar 12, 2014 | 36.56 | 37.08 | 35.94 | 36.04 | 227,492 | -0.65(-1.76%) |
Mar 11, 2014 | 37.01 | 37.12 | 36.48 | 36.69 | 51,395 | -0.33(-0.90%) |
Mar 10, 2014 | 36.74 | 37.10 | 36.18 | 37.02 | 113,835 | +0.29(+0.80%) |
Mar 07, 2014 | 37.16 | 37.60 | 36.50 | 36.73 | 62,011 | -0.26(-0.71%) |
Mar 06, 2014 | 38.46 | 38.46 | 36.87 | 37.00 | 132,423 | -1.20(-3.13%) |
Mar 05, 2014 | 38.26 | 38.50 | 37.76 | 38.19 | 158,556 | +0.17(+0.46%) |
Mar 04, 2014 | 37.76 | 38.26 | 37.32 | 38.02 | 138,771 | +0.76(+2.04%) |
Mar 03, 2014 | 37.31 | 37.49 | 36.70 | 37.26 | 66,370 | -0.03(-0.09%) |
Feb 28, 2014 | 37.48 | 37.84 | 37.19 | 37.30 | 59,378 | -0.05(-0.13%) |
Feb 27, 2014 | 36.71 | 37.66 | 36.57 | 37.34 | 91,874 | +0.92(+2.52%) |
Feb 26, 2014 | 37.02 | 37.40 | 36.25 | 36.43 | 83,968 | -0.34(-0.93%) |
Feb 25, 2014 | 37.00 | 37.46 | 36.42 | 36.77 | 68,625 | -0.12(-0.32%) |
Feb 24, 2014 | 36.74 | 37.30 | 36.59 | 36.89 | 59,180 | +0.29(+0.80%) |
Feb 21, 2014 | 36.68 | 37.18 | 36.59 | 36.59 | 76,982 | +0.10(+0.27%) |
Feb 20, 2014 | 36.52 | 36.76 | 36.32 | 36.50 | 31,114 | +0.06(+0.15%) |
Feb 19, 2014 | 37.01 | 37.96 | 36.44 | 36.44 | 55,356 | -0.70(-1.89%) |
Feb 18, 2014 | 37.47 | 37.62 | 36.81 | 37.14 | 40,532 | -0.12(-0.32%) |
Feb 14, 2014 | 36.14 | 37.26 | 37.26 | 37.26 | 33,635 | +1.17(+3.24%) |
Feb 13, 2014 | 36.00 | 36.19 | 35.84 | 36.09 | 53,006 | -0.09(-0.25%) |
Feb 12, 2014 | 37.05 | 37.07 | 35.93 | 36.18 | 102,972 | -0.79(-2.13%) |
Feb 11, 2014 | 36.66 | 37.42 | 36.66 | 36.97 | 137,660 | +0.42(+1.14%) |
Feb 10, 2014 | 36.91 | 36.91 | 36.28 | 36.55 | 37,808 | -0.28(-0.76%) |
Feb 07, 2014 | 37.25 | 37.28 | 36.22 | 36.83 | 67,484 | -0.16(-0.43%) |
Feb 06, 2014 | 37.87 | 38.21 | 36.87 | 36.99 | 56,506 | -0.45(-1.21%) |
Feb 05, 2014 | 37.55 | 37.98 | 37.35 | 37.44 | 65,315 | -0.15(-0.41%) |
Feb 04, 2014 | 37.69 | 37.98 | 37.36 | 37.60 | 73,410 | +0.33(+0.88%) |