Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.88 | 41.20 | 40.59 | 41.11 | 212,910 | +0.20(+0.48%) |
Apr 29, 2014 | 41.14 | 41.40 | 40.73 | 40.91 | 229,035 | -0.20(-0.50%) |
Apr 28, 2014 | 40.41 | 41.30 | 39.73 | 41.12 | 337,867 | +0.86(+2.14%) |
Apr 25, 2014 | 39.54 | 40.66 | 39.54 | 40.26 | 297,386 | +0.42(+1.05%) |
Apr 24, 2014 | 42.15 | 42.59 | 39.57 | 39.84 | 665,321 | -1.59(-3.83%) |
Apr 23, 2014 | 41.62 | 41.76 | 41.05 | 41.43 | 183,656 | -0.25(-0.60%) |
Apr 22, 2014 | 41.70 | 42.27 | 41.60 | 41.68 | 333,110 | -0.16(-0.38%) |
Apr 21, 2014 | 42.54 | 42.59 | 41.61 | 41.84 | 252,829 | -0.44(-1.05%) |
Apr 17, 2014 | 42.77 | 42.28 | 42.28 | 42.28 | 534,985 | -0.50(-1.16%) |
Apr 16, 2014 | 40.82 | 43.54 | 40.82 | 42.78 | 734,697 | +2.63(+6.54%) |
Apr 15, 2014 | 37.50 | 40.41 | 36.61 | 40.15 | 849,313 | +2.68(+7.15%) |
Apr 14, 2014 | 38.25 | 38.54 | 37.01 | 37.47 | 130,057 | -0.40(-1.05%) |
Apr 11, 2014 | 37.95 | 38.45 | 37.62 | 37.87 | 134,895 | -0.43(-1.14%) |
Apr 10, 2014 | 39.24 | 39.47 | 37.89 | 38.31 | 266,583 | -0.80(-2.04%) |
Apr 09, 2014 | 38.61 | 39.32 | 38.26 | 39.10 | 347,447 | +0.72(+1.87%) |
Apr 08, 2014 | 37.55 | 38.59 | 37.55 | 38.39 | 180,093 | +0.83(+2.22%) |
Apr 07, 2014 | 37.51 | 37.82 | 37.26 | 37.55 | 185,204 | -0.10(-0.26%) |
Apr 04, 2014 | 38.80 | 38.80 | 37.35 | 37.65 | 173,597 | -0.86(-2.24%) |
Apr 03, 2014 | 39.04 | 39.09 | 38.45 | 38.51 | 88,630 | -0.43(-1.09%) |
Apr 02, 2014 | 38.71 | 39.10 | 38.45 | 38.94 | 153,259 | +0.37(+0.97%) |
Apr 01, 2014 | 38.69 | 39.08 | 38.27 | 38.56 | 114,516 | +0.01(+0.02%) |
Mar 31, 2014 | 37.79 | 38.70 | 37.70 | 38.55 | 189,238 | +0.85(+2.26%) |
Mar 28, 2014 | 38.07 | 38.47 | 37.44 | 37.70 | 127,780 | -0.42(-1.09%) |
Mar 27, 2014 | 38.07 | 38.45 | 37.70 | 38.12 | 97,077 | -0.01(-0.02%) |
Mar 26, 2014 | 38.81 | 38.81 | 38.07 | 38.13 | 166,733 | -0.40(-1.04%) |
Mar 25, 2014 | 38.99 | 39.55 | 38.50 | 38.53 | 138,338 | -0.37(-0.96%) |
Mar 24, 2014 | 39.72 | 40.04 | 38.76 | 38.90 | 140,756 | -0.81(-2.03%) |
Mar 21, 2014 | 40.33 | 40.43 | 39.70 | 39.71 | 308,611 | -0.34(-0.84%) |
Mar 20, 2014 | 40.29 | 40.49 | 39.83 | 40.04 | 150,817 | -0.39(-0.97%) |
Mar 19, 2014 | 40.82 | 40.88 | 40.20 | 40.43 | 93,552 | -0.34(-0.83%) |
Mar 18, 2014 | 39.98 | 40.77 | 39.80 | 40.77 | 291,736 | +0.89(+2.22%) |
Mar 17, 2014 | 39.88 | 40.28 | 39.77 | 39.88 | 261,796 | +0.11(+0.27%) |
Mar 14, 2014 | 40.18 | 40.76 | 39.76 | 39.78 | 243,585 | -0.41(-1.02%) |
Mar 13, 2014 | 41.22 | 42.21 | 40.17 | 40.19 | 263,658 | -0.01(-0.02%) |
Mar 12, 2014 | 40.71 | 40.97 | 40.12 | 40.20 | 142,678 | -0.73(-1.79%) |
Mar 11, 2014 | 41.52 | 41.87 | 40.86 | 40.93 | 157,146 | -0.42(-1.00%) |
Mar 10, 2014 | 41.07 | 41.48 | 41.07 | 41.34 | 112,329 | +0.11(+0.26%) |
Mar 07, 2014 | 41.52 | 41.52 | 40.98 | 41.24 | 132,489 | -0.19(-0.47%) |
Mar 06, 2014 | 41.40 | 41.58 | 41.01 | 41.43 | 112,821 | +0.27(+0.67%) |
Mar 05, 2014 | 41.54 | 41.54 | 40.77 | 41.16 | 195,683 | -0.35(-0.85%) |
Mar 04, 2014 | 41.30 | 41.95 | 41.30 | 41.51 | 309,698 | +0.39(+0.95%) |
Mar 03, 2014 | 40.90 | 41.57 | 40.70 | 41.12 | 144,622 | -0.06(-0.15%) |
Feb 28, 2014 | 41.41 | 43.12 | 39.83 | 41.18 | 173,094 | -0.08(-0.19%) |
Feb 27, 2014 | 41.11 | 41.57 | 41.05 | 41.26 | 184,835 | -0.07(-0.17%) |
Feb 26, 2014 | 41.88 | 41.88 | 41.10 | 41.33 | 282,033 | -0.43(-1.04%) |
Feb 25, 2014 | 42.01 | 42.40 | 41.51 | 41.77 | 306,772 | -0.37(-0.88%) |
Feb 24, 2014 | 42.43 | 42.60 | 42.11 | 42.14 | 163,983 | -0.06(-0.15%) |
Feb 21, 2014 | 42.92 | 43.34 | 42.15 | 42.20 | 213,913 | -0.56(-1.30%) |
Feb 20, 2014 | 42.85 | 42.85 | 41.69 | 42.76 | 280,741 | -0.12(-0.29%) |
Feb 19, 2014 | 42.58 | 43.38 | 42.58 | 42.88 | 328,295 | +0.25(+0.58%) |
Feb 18, 2014 | 42.08 | 42.85 | 42.02 | 42.63 | 415,341 | +0.64(+1.51%) |
Feb 14, 2014 | 42.13 | 42.00 | 42.00 | 42.00 | 333,139 | -0.29(-0.69%) |
Feb 13, 2014 | 40.20 | 42.38 | 39.99 | 42.29 | 424,523 | +1.99(+4.93%) |
Feb 12, 2014 | 39.30 | 40.39 | 39.08 | 40.30 | 383,192 | +0.90(+2.29%) |
Feb 11, 2014 | 38.73 | 39.93 | 38.68 | 39.40 | 272,908 | +0.87(+2.27%) |
Feb 10, 2014 | 37.61 | 38.56 | 37.42 | 38.53 | 183,503 | +0.79(+2.08%) |
Feb 07, 2014 | 36.66 | 37.81 | 36.66 | 37.74 | 156,851 | +1.23(+3.36%) |
Feb 06, 2014 | 36.76 | 37.24 | 36.45 | 36.51 | 200,754 | -0.11(-0.31%) |
Feb 05, 2014 | 36.45 | 36.89 | 36.38 | 36.63 | 139,148 | -0.02(-0.05%) |
Feb 04, 2014 | 36.84 | 37.02 | 36.53 | 36.64 | 155,608 | -0.10(-0.26%) |