Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.82 | 41.14 | 40.38 | 41.13 | 183,158 | +0.28(+0.70%) |
Apr 29, 2014 | 40.96 | 41.00 | 40.60 | 40.84 | 251,819 | +0.12(+0.31%) |
Apr 28, 2014 | 40.75 | 40.98 | 40.22 | 40.72 | 313,187 | +0.19(+0.46%) |
Apr 25, 2014 | 41.36 | 41.58 | 40.51 | 40.53 | 366,421 | -1.01(-2.44%) |
Apr 24, 2014 | 42.20 | 42.20 | 41.31 | 41.55 | 268,480 | -0.35(-0.83%) |
Apr 23, 2014 | 42.30 | 42.53 | 41.89 | 41.89 | 224,613 | -0.41(-0.97%) |
Apr 22, 2014 | 41.47 | 42.32 | 41.23 | 42.30 | 343,345 | +0.77(+1.86%) |
Apr 21, 2014 | 41.24 | 41.70 | 41.24 | 41.53 | 264,987 | +0.30(+0.73%) |
Apr 17, 2014 | 40.39 | 41.23 | 41.23 | 41.23 | 696,821 | +0.84(+2.08%) |
Apr 16, 2014 | 40.33 | 40.55 | 40.16 | 40.39 | 572,633 | +0.39(+0.97%) |
Apr 15, 2014 | 40.20 | 40.39 | 39.41 | 40.00 | 448,170 | -0.05(-0.13%) |
Apr 14, 2014 | 40.47 | 40.50 | 39.79 | 40.05 | 301,932 | +0.05(+0.13%) |
Apr 11, 2014 | 40.52 | 41.08 | 39.93 | 40.00 | 336,770 | -0.89(-2.19%) |
Apr 10, 2014 | 41.87 | 41.90 | 40.74 | 40.89 | 324,028 | -1.06(-2.53%) |
Apr 09, 2014 | 41.89 | 42.03 | 41.53 | 41.95 | 513,710 | +0.12(+0.30%) |
Apr 08, 2014 | 41.72 | 42.40 | 41.59 | 41.83 | 264,006 | +0.17(+0.40%) |
Apr 07, 2014 | 42.21 | 42.30 | 41.49 | 41.66 | 407,224 | -0.72(-1.69%) |
Apr 04, 2014 | 43.98 | 43.98 | 42.18 | 42.38 | 467,345 | -1.46(-3.33%) |
Apr 03, 2014 | 43.84 | 44.11 | 43.64 | 43.84 | 339,432 | +0.12(+0.28%) |
Apr 02, 2014 | 43.43 | 43.79 | 43.26 | 43.71 | 226,530 | +0.27(+0.63%) |
Apr 01, 2014 | 42.78 | 43.48 | 42.61 | 43.44 | 357,446 | +0.69(+1.62%) |
Mar 31, 2014 | 42.40 | 43.10 | 42.02 | 42.75 | 421,576 | +0.69(+1.64%) |
Mar 28, 2014 | 43.37 | 43.50 | 41.95 | 42.06 | 345,231 | -1.32(-3.04%) |
Mar 27, 2014 | 41.62 | 43.48 | 40.94 | 43.38 | 655,879 | +1.64(+3.92%) |
Mar 26, 2014 | 42.40 | 42.63 | 41.71 | 41.74 | 313,594 | -0.33(-0.78%) |
Mar 25, 2014 | 42.00 | 42.31 | 41.74 | 42.07 | 230,074 | +0.36(+0.87%) |
Mar 24, 2014 | 42.63 | 42.70 | 41.70 | 41.70 | 490,841 | -0.76(-1.79%) |
Mar 21, 2014 | 42.24 | 42.76 | 42.10 | 42.47 | 445,589 | +0.34(+0.80%) |
Mar 20, 2014 | 41.55 | 42.17 | 41.50 | 42.13 | 301,984 | +0.50(+1.21%) |
Mar 19, 2014 | 42.06 | 42.23 | 41.60 | 41.62 | 400,900 | -0.62(-1.47%) |
Mar 18, 2014 | 41.14 | 42.25 | 41.14 | 42.24 | 329,811 | +1.25(+3.05%) |
Mar 17, 2014 | 41.00 | 41.42 | 40.62 | 41.00 | 516,117 | +0.35(+0.85%) |
Mar 14, 2014 | 40.72 | 41.09 | 40.31 | 40.65 | 413,629 | -0.19(-0.48%) |
Mar 13, 2014 | 41.84 | 41.91 | 40.79 | 40.85 | 238,818 | -0.74(-1.79%) |
Mar 12, 2014 | 41.72 | 41.87 | 41.24 | 41.59 | 151,654 | -0.35(-0.82%) |
Mar 11, 2014 | 42.62 | 43.01 | 41.86 | 41.93 | 217,865 | -0.56(-1.31%) |
Mar 10, 2014 | 42.50 | 42.82 | 42.07 | 42.49 | 475,008 | -0.02(-0.04%) |
Mar 07, 2014 | 42.58 | 42.83 | 42.30 | 42.51 | 347,116 | +0.02(+0.04%) |
Mar 06, 2014 | 42.48 | 43.02 | 42.35 | 42.49 | 337,025 | +0.04(+0.08%) |
Mar 05, 2014 | 43.17 | 43.22 | 42.37 | 42.46 | 454,472 | -0.84(-1.94%) |
Mar 04, 2014 | 43.28 | 43.48 | 42.92 | 43.30 | 741,924 | +0.67(+1.58%) |
Mar 03, 2014 | 42.71 | 42.86 | 42.39 | 42.63 | 617,321 | -0.30(-0.70%) |
Feb 28, 2014 | 43.39 | 43.39 | 42.85 | 42.93 | 298,033 | -0.46(-1.06%) |
Feb 27, 2014 | 43.07 | 43.42 | 42.97 | 43.39 | 160,754 | +0.14(+0.33%) |
Feb 26, 2014 | 42.91 | 43.42 | 42.69 | 43.25 | 166,662 | +0.43(+1.01%) |
Feb 25, 2014 | 42.67 | 43.09 | 42.47 | 42.81 | 277,242 | +0.06(+0.15%) |
Feb 24, 2014 | 42.94 | 42.95 | 42.73 | 42.75 | 163,995 | -0.05(-0.12%) |
Feb 21, 2014 | 42.47 | 43.10 | 42.11 | 42.80 | 316,097 | +0.55(+1.30%) |
Feb 20, 2014 | 42.38 | 42.62 | 41.84 | 42.25 | 299,405 | -0.17(-0.40%) |
Feb 19, 2014 | 42.84 | 43.18 | 42.25 | 42.42 | 402,273 | -0.54(-1.26%) |
Feb 18, 2014 | 43.09 | 43.42 | 42.86 | 42.96 | 245,958 | +0.01(+0.02%) |
Feb 14, 2014 | 43.05 | 42.95 | 42.95 | 42.95 | 228,132 | -0.09(-0.21%) |
Feb 13, 2014 | 41.01 | 43.23 | 41.00 | 43.04 | 778,220 | +1.79(+4.34%) |
Feb 12, 2014 | 40.91 | 41.31 | 40.71 | 41.25 | 263,452 | +0.36(+0.89%) |
Feb 11, 2014 | 40.49 | 40.98 | 40.07 | 40.89 | 394,954 | +0.45(+1.12%) |
Feb 10, 2014 | 40.89 | 41.01 | 40.40 | 40.44 | 344,483 | -0.63(-1.53%) |
Feb 07, 2014 | 40.67 | 41.09 | 40.40 | 41.07 | 262,354 | +0.66(+1.62%) |
Feb 06, 2014 | 40.08 | 40.47 | 39.98 | 40.41 | 179,886 | +0.50(+1.26%) |
Feb 05, 2014 | 39.85 | 40.08 | 39.45 | 39.91 | 400,252 | -0.16(-0.40%) |
Feb 04, 2014 | 40.54 | 40.70 | 39.87 | 40.07 | 382,034 | -0.29(-0.72%) |