Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.07 | 40.57 | 39.48 | 40.49 | 258,247 | +0.34(+0.84%) |
Apr 29, 2014 | 40.08 | 40.45 | 39.89 | 40.15 | 177,151 | +0.35(+0.89%) |
Apr 28, 2014 | 40.31 | 40.37 | 39.14 | 39.80 | 219,240 | -0.24(-0.59%) |
Apr 25, 2014 | 40.58 | 40.64 | 39.67 | 40.04 | 221,283 | -0.80(-1.97%) |
Apr 24, 2014 | 41.33 | 41.33 | 40.47 | 40.84 | 143,733 | -0.20(-0.49%) |
Apr 23, 2014 | 41.06 | 41.24 | 40.82 | 41.04 | 192,559 | -0.14(-0.34%) |
Apr 22, 2014 | 40.77 | 41.39 | 40.58 | 41.18 | 152,913 | +0.38(+0.93%) |
Apr 21, 2014 | 40.94 | 41.08 | 40.62 | 40.80 | 137,801 | -0.18(-0.43%) |
Apr 17, 2014 | 40.65 | 40.98 | 40.98 | 40.98 | 173,423 | +0.26(+0.63%) |
Apr 16, 2014 | 40.37 | 40.99 | 40.28 | 40.72 | 209,296 | +0.73(+1.83%) |
Apr 15, 2014 | 39.94 | 40.18 | 39.36 | 39.99 | 246,543 | +0.26(+0.64%) |
Apr 14, 2014 | 39.93 | 39.95 | 39.47 | 39.74 | 274,464 | +0.23(+0.58%) |
Apr 11, 2014 | 39.37 | 39.87 | 38.99 | 39.51 | 405,888 | -0.27(-0.69%) |
Apr 10, 2014 | 40.59 | 40.60 | 39.60 | 39.78 | 292,112 | -0.86(-2.13%) |
Apr 09, 2014 | 40.38 | 40.78 | 40.05 | 40.64 | 198,303 | +0.41(+1.03%) |
Apr 08, 2014 | 39.83 | 40.37 | 39.70 | 40.23 | 183,182 | +0.39(+0.97%) |
Apr 07, 2014 | 40.47 | 40.72 | 39.60 | 39.84 | 241,802 | -0.77(-1.89%) |
Apr 04, 2014 | 42.17 | 42.17 | 40.56 | 40.61 | 328,029 | -1.24(-2.97%) |
Apr 03, 2014 | 42.13 | 42.22 | 41.72 | 41.85 | 250,915 | -0.29(-0.69%) |
Apr 02, 2014 | 41.77 | 42.15 | 41.61 | 42.14 | 302,049 | +0.37(+0.89%) |
Apr 01, 2014 | 41.55 | 41.90 | 41.34 | 41.77 | 296,967 | +0.21(+0.51%) |
Mar 31, 2014 | 40.87 | 41.62 | 40.66 | 41.56 | 244,117 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.52 | 40.59 | 191,807 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,151 | -0.39(-0.95%) |
Mar 26, 2014 | 42.43 | 42.57 | 41.07 | 41.08 | 283,100 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,898 | -0.28(-0.67%) |
Mar 24, 2014 | 43.17 | 43.34 | 42.14 | 42.36 | 424,265 | -0.71(-1.66%) |
Mar 21, 2014 | 43.24 | 43.75 | 43.02 | 43.07 | 501,416 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.50 | 43.02 | 272,062 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.87 | 42.35 | 42.58 | 253,838 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.59 | 442,777 | +0.14(+0.33%) |
Mar 17, 2014 | 41.75 | 42.75 | 41.75 | 42.44 | 453,510 | +0.84(+2.01%) |
Mar 14, 2014 | 41.16 | 41.72 | 41.05 | 41.61 | 362,112 | +0.44(+1.07%) |
Mar 13, 2014 | 41.38 | 41.43 | 41.00 | 41.17 | 396,341 | -0.01(-0.02%) |
Mar 12, 2014 | 40.70 | 41.19 | 40.60 | 41.17 | 294,511 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.24 | 40.71 | 40.88 | 371,328 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.01 | 40.58 | 40.92 | 185,314 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.42 | 40.76 | 214,365 | +0.41(+1.01%) |
Mar 06, 2014 | 40.41 | 40.59 | 40.25 | 40.35 | 160,757 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.27 | 153,513 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,002 | +1.09(+2.80%) |
Mar 03, 2014 | 39.07 | 39.40 | 38.84 | 39.13 | 220,936 | -0.41(-1.05%) |
Feb 28, 2014 | 39.73 | 40.35 | 39.37 | 39.54 | 289,087 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,929 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.57 | 38.84 | 39.37 | 292,102 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.20 | 38.62 | 39.07 | 269,428 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,091 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.05 | 38.63 | 38.94 | 346,210 | +0.26(+0.68%) |
Feb 20, 2014 | 38.53 | 38.75 | 38.26 | 38.68 | 235,017 | +0.36(+0.94%) |
Feb 19, 2014 | 38.83 | 39.06 | 38.29 | 38.32 | 296,696 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.14 | 38.40 | 39.07 | 208,449 | +0.21(+0.54%) |
Feb 14, 2014 | 39.04 | 38.86 | 38.86 | 38.86 | 247,659 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.05 | 37.94 | 39.03 | 286,811 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.70 | 38.17 | 38.51 | 340,242 | -0.84(-2.15%) |
Feb 11, 2014 | 38.19 | 39.67 | 37.72 | 39.36 | 893,121 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,810 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.06 | 35.21 | 35.93 | 333,950 | +0.52(+1.47%) |
Feb 06, 2014 | 35.48 | 35.61 | 35.23 | 35.41 | 205,084 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,454 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,375 | +0.62(+1.77%) |