Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.19 | 39.91 | 38.99 | 39.70 | 330,750 | +0.38(+0.97%) |
Apr 29, 2014 | 39.75 | 39.77 | 39.28 | 39.32 | 219,380 | -0.22(-0.54%) |
Apr 28, 2014 | 39.98 | 40.02 | 39.19 | 39.54 | 230,560 | -0.34(-0.85%) |
Apr 25, 2014 | 40.10 | 40.22 | 39.77 | 39.88 | 194,266 | -0.32(-0.80%) |
Apr 24, 2014 | 40.61 | 40.61 | 39.88 | 40.20 | 150,365 | -0.19(-0.47%) |
Apr 23, 2014 | 40.34 | 40.83 | 40.34 | 40.39 | 154,831 | -0.07(-0.18%) |
Apr 22, 2014 | 40.18 | 40.51 | 40.06 | 40.46 | 207,467 | +0.24(+0.60%) |
Apr 21, 2014 | 40.35 | 40.60 | 39.79 | 40.22 | 142,697 | +0.03(+0.08%) |
Apr 17, 2014 | 39.93 | 40.19 | 40.19 | 40.19 | 156,062 | +0.19(+0.48%) |
Apr 16, 2014 | 40.18 | 40.34 | 39.76 | 40.00 | 119,784 | +0.18(+0.46%) |
Apr 15, 2014 | 40.06 | 40.31 | 39.26 | 39.82 | 138,339 | -0.03(-0.08%) |
Apr 14, 2014 | 40.31 | 40.31 | 39.54 | 39.85 | 205,857 | +0.09(+0.23%) |
Apr 11, 2014 | 39.72 | 40.62 | 39.67 | 39.76 | 288,258 | -0.37(-0.93%) |
Apr 10, 2014 | 40.69 | 41.09 | 39.99 | 40.13 | 183,727 | -0.62(-1.52%) |
Apr 09, 2014 | 40.04 | 40.96 | 40.04 | 40.75 | 187,943 | +0.79(+1.97%) |
Apr 08, 2014 | 39.61 | 40.37 | 39.53 | 39.97 | 195,378 | +0.38(+0.96%) |
Apr 07, 2014 | 39.79 | 39.98 | 39.07 | 39.59 | 235,507 | -0.34(-0.85%) |
Apr 04, 2014 | 40.85 | 40.85 | 39.79 | 39.93 | 188,129 | -0.53(-1.31%) |
Apr 03, 2014 | 40.97 | 40.99 | 40.27 | 40.46 | 125,204 | -0.35(-0.85%) |
Apr 02, 2014 | 40.14 | 40.90 | 39.99 | 40.80 | 165,417 | +0.83(+2.07%) |
Apr 01, 2014 | 39.96 | 40.41 | 39.76 | 39.98 | 363,146 | +0.01(+0.02%) |
Mar 31, 2014 | 39.81 | 40.38 | 39.69 | 39.97 | 179,967 | +0.28(+0.71%) |
Mar 28, 2014 | 39.69 | 40.49 | 39.55 | 39.69 | 213,100 | -0.09(-0.23%) |
Mar 27, 2014 | 39.44 | 40.12 | 39.44 | 39.78 | 222,700 | +0.19(+0.48%) |
Mar 26, 2014 | 40.43 | 40.74 | 39.59 | 39.59 | 177,784 | -0.76(-1.89%) |
Mar 25, 2014 | 40.40 | 40.90 | 40.30 | 40.35 | 169,053 | -0.02(-0.04%) |
Mar 24, 2014 | 40.93 | 41.06 | 39.97 | 40.37 | 170,209 | -0.56(-1.38%) |
Mar 21, 2014 | 40.99 | 41.43 | 40.90 | 40.93 | 238,914 | +0.00(+0.00%) |
Mar 20, 2014 | 40.70 | 41.09 | 40.65 | 40.93 | 93,796 | +0.12(+0.28%) |
Mar 19, 2014 | 41.49 | 41.54 | 40.54 | 40.81 | 118,536 | -0.83(-1.99%) |
Mar 18, 2014 | 41.15 | 41.80 | 41.08 | 41.64 | 170,173 | +0.45(+1.09%) |
Mar 17, 2014 | 41.06 | 41.70 | 41.06 | 41.19 | 178,256 | +0.40(+0.97%) |
Mar 14, 2014 | 40.46 | 41.05 | 40.27 | 40.80 | 175,532 | +0.07(+0.16%) |
Mar 13, 2014 | 41.61 | 41.61 | 40.47 | 40.73 | 157,507 | -0.69(-1.66%) |
Mar 12, 2014 | 41.47 | 41.55 | 41.09 | 41.42 | 148,194 | -0.22(-0.52%) |
Mar 11, 2014 | 42.39 | 42.39 | 41.34 | 41.63 | 194,460 | -0.83(-1.95%) |
Mar 10, 2014 | 42.59 | 42.66 | 42.01 | 42.46 | 122,350 | -0.34(-0.79%) |
Mar 07, 2014 | 43.07 | 43.07 | 42.46 | 42.80 | 187,334 | +0.02(+0.04%) |
Mar 06, 2014 | 42.88 | 42.94 | 42.56 | 42.78 | 140,287 | +0.07(+0.17%) |
Mar 05, 2014 | 42.61 | 42.93 | 42.44 | 42.71 | 142,310 | -0.05(-0.12%) |
Mar 04, 2014 | 42.52 | 43.31 | 42.28 | 42.76 | 274,607 | +0.88(+2.10%) |
Mar 03, 2014 | 41.98 | 42.20 | 41.19 | 41.88 | 173,208 | -0.40(-0.94%) |
Feb 28, 2014 | 42.41 | 42.81 | 42.18 | 42.28 | 201,519 | +0.00(+0.00%) |
Feb 27, 2014 | 41.72 | 42.28 | 41.42 | 42.28 | 177,553 | +0.49(+1.17%) |
Feb 26, 2014 | 41.43 | 41.98 | 41.25 | 41.79 | 142,565 | +0.53(+1.29%) |
Feb 25, 2014 | 41.53 | 41.66 | 41.13 | 41.26 | 132,400 | -0.31(-0.74%) |
Feb 24, 2014 | 41.40 | 41.79 | 41.12 | 41.57 | 156,601 | +0.45(+1.09%) |
Feb 21, 2014 | 41.71 | 41.87 | 41.01 | 41.12 | 218,582 | -0.39(-0.94%) |
Feb 20, 2014 | 41.06 | 41.59 | 40.82 | 41.51 | 169,102 | +0.58(+1.42%) |
Feb 19, 2014 | 41.20 | 41.48 | 40.91 | 40.93 | 149,737 | -0.52(-1.26%) |
Feb 18, 2014 | 41.01 | 41.53 | 40.71 | 41.45 | 162,368 | +0.48(+1.17%) |
Feb 14, 2014 | 40.99 | 40.97 | 40.97 | 40.97 | 90,644 | -0.01(-0.02%) |
Feb 13, 2014 | 39.99 | 41.00 | 39.94 | 40.98 | 150,020 | +0.69(+1.71%) |
Feb 12, 2014 | 40.41 | 40.70 | 40.07 | 40.29 | 143,505 | -0.07(-0.18%) |
Feb 11, 2014 | 39.94 | 40.65 | 39.64 | 40.37 | 198,815 | +0.32(+0.80%) |
Feb 10, 2014 | 39.71 | 40.34 | 39.00 | 40.04 | 279,945 | +0.30(+0.75%) |
Feb 07, 2014 | 39.86 | 40.05 | 39.52 | 39.75 | 270,127 | +0.06(+0.15%) |
Feb 06, 2014 | 39.55 | 40.09 | 39.38 | 39.69 | 152,564 | +0.33(+0.84%) |
Feb 05, 2014 | 39.70 | 39.94 | 39.07 | 39.36 | 210,919 | -0.45(-1.14%) |
Feb 04, 2014 | 39.65 | 40.00 | 39.05 | 39.81 | 202,226 | +0.29(+0.73%) |