Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.23 | 40.32 | 40.15 | 40.29 | 108,351 | +0.10(+0.24%) |
Apr 29, 2014 | 40.22 | 40.33 | 40.20 | 40.20 | 86,499 | +0.05(+0.12%) |
Apr 28, 2014 | 39.96 | 40.20 | 39.81 | 40.15 | 101,199 | +0.32(+0.81%) |
Apr 25, 2014 | 39.81 | 39.92 | 39.69 | 39.83 | 102,764 | -0.02(-0.05%) |
Apr 24, 2014 | 39.95 | 39.95 | 39.74 | 39.85 | 37,619 | -0.02(-0.05%) |
Apr 23, 2014 | 39.94 | 39.96 | 39.81 | 39.87 | 152,781 | -0.12(-0.30%) |
Apr 22, 2014 | 39.96 | 40.06 | 39.88 | 39.99 | 99,521 | +0.08(+0.19%) |
Apr 21, 2014 | 39.82 | 39.92 | 39.81 | 39.91 | 106,651 | +0.07(+0.18%) |
Apr 17, 2014 | 39.79 | 39.84 | 39.84 | 39.84 | 83,525 | +0.05(+0.12%) |
Apr 16, 2014 | 39.77 | 39.80 | 39.59 | 39.79 | 65,172 | +0.30(+0.76%) |
Apr 15, 2014 | 39.27 | 39.49 | 39.12 | 39.49 | 90,079 | +0.35(+0.89%) |
Apr 14, 2014 | 39.15 | 39.18 | 38.92 | 39.14 | 69,053 | +0.22(+0.55%) |
Apr 11, 2014 | 38.99 | 39.13 | 38.91 | 38.92 | 142,673 | -0.20(-0.52%) |
Apr 10, 2014 | 39.70 | 39.75 | 39.07 | 39.12 | 75,260 | -0.52(-1.32%) |
Apr 09, 2014 | 39.57 | 39.68 | 39.40 | 39.65 | 45,573 | +0.17(+0.44%) |
Apr 08, 2014 | 39.23 | 39.50 | 39.23 | 39.47 | 90,784 | +0.20(+0.50%) |
Apr 07, 2014 | 39.39 | 39.54 | 39.27 | 39.28 | 54,059 | -0.21(-0.53%) |
Apr 04, 2014 | 39.75 | 39.85 | 39.43 | 39.49 | 134,409 | -0.16(-0.40%) |
Apr 03, 2014 | 39.61 | 39.68 | 39.55 | 39.65 | 47,484 | +0.01(+0.04%) |
Apr 02, 2014 | 39.57 | 39.67 | 39.47 | 39.63 | 42,649 | +0.13(+0.32%) |
Apr 01, 2014 | 39.49 | 39.53 | 39.32 | 39.51 | 46,665 | +0.09(+0.23%) |
Mar 31, 2014 | 39.32 | 39.50 | 39.30 | 39.42 | 84,776 | +0.31(+0.78%) |
Mar 28, 2014 | 39.02 | 39.22 | 39.02 | 39.11 | 108,518 | +0.22(+0.56%) |
Mar 27, 2014 | 38.87 | 38.99 | 38.78 | 38.90 | 38,001 | +0.01(+0.04%) |
Mar 26, 2014 | 39.08 | 39.19 | 38.87 | 38.88 | 48,345 | -0.09(-0.23%) |
Mar 25, 2014 | 38.79 | 39.01 | 38.76 | 38.97 | 35,344 | +0.24(+0.63%) |
Mar 24, 2014 | 38.86 | 38.87 | 38.59 | 38.73 | 54,399 | +0.02(+0.06%) |
Mar 21, 2014 | 38.93 | 39.06 | 38.70 | 38.70 | 47,332 | -0.02(-0.04%) |
Mar 20, 2014 | 38.44 | 38.72 | 38.32 | 38.72 | 52,651 | +0.31(+0.80%) |
Mar 19, 2014 | 38.74 | 38.78 | 38.22 | 38.41 | 41,618 | -0.33(-0.86%) |
Mar 18, 2014 | 38.49 | 38.79 | 38.49 | 38.75 | 33,855 | +0.26(+0.67%) |
Mar 17, 2014 | 38.38 | 38.54 | 38.29 | 38.49 | 44,883 | +0.26(+0.69%) |
Mar 14, 2014 | 38.16 | 38.34 | 38.14 | 38.22 | 65,577 | +0.01(+0.02%) |
Mar 13, 2014 | 38.49 | 38.54 | 38.11 | 38.22 | 65,800 | -0.22(-0.56%) |
Mar 12, 2014 | 38.23 | 38.43 | 38.11 | 38.43 | 27,154 | +0.08(+0.22%) |
Mar 11, 2014 | 38.49 | 38.54 | 38.29 | 38.35 | 73,013 | -0.10(-0.25%) |
Mar 10, 2014 | 38.39 | 38.45 | 38.35 | 38.45 | 46,106 | -0.02(-0.05%) |
Mar 07, 2014 | 38.65 | 38.65 | 38.34 | 38.47 | 48,641 | -0.09(-0.23%) |
Mar 06, 2014 | 38.56 | 38.63 | 38.51 | 38.56 | 49,532 | +0.06(+0.14%) |
Mar 05, 2014 | 38.65 | 38.65 | 38.45 | 38.50 | 63,134 | -0.12(-0.31%) |
Mar 04, 2014 | 38.43 | 38.65 | 38.34 | 38.62 | 42,651 | +0.56(+1.46%) |
Mar 03, 2014 | 38.06 | 38.15 | 37.89 | 38.06 | 58,481 | -0.25(-0.65%) |
Feb 28, 2014 | 38.11 | 38.43 | 37.96 | 38.31 | 57,305 | +0.25(+0.66%) |
Feb 27, 2014 | 37.97 | 38.14 | 37.95 | 38.06 | 39,140 | +0.06(+0.16%) |
Feb 26, 2014 | 38.02 | 38.13 | 37.95 | 38.00 | 50,058 | -0.01(-0.04%) |
Feb 25, 2014 | 38.00 | 38.17 | 37.97 | 38.02 | 39,473 | -0.01(-0.04%) |
Feb 24, 2014 | 38.11 | 38.27 | 38.03 | 38.03 | 203,778 | +0.07(+0.17%) |
Feb 21, 2014 | 38.05 | 38.21 | 37.96 | 37.96 | 113,674 | -0.09(-0.24%) |
Feb 20, 2014 | 37.78 | 38.14 | 37.78 | 38.05 | 41,285 | +0.26(+0.68%) |
Feb 19, 2014 | 37.93 | 38.13 | 37.80 | 37.80 | 52,540 | -0.18(-0.48%) |
Feb 18, 2014 | 38.07 | 38.07 | 37.94 | 37.98 | 76,510 | -0.07(-0.18%) |
Feb 14, 2014 | 37.79 | 38.05 | 38.05 | 38.05 | 45,861 | +0.21(+0.57%) |
Feb 13, 2014 | 37.37 | 37.86 | 37.37 | 37.83 | 73,346 | +0.19(+0.52%) |
Feb 12, 2014 | 37.78 | 37.78 | 37.58 | 37.64 | 76,423 | -0.06(-0.17%) |
Feb 11, 2014 | 37.35 | 37.78 | 37.35 | 37.70 | 80,614 | +0.35(+0.95%) |
Feb 10, 2014 | 37.26 | 37.35 | 37.14 | 37.35 | 57,994 | +0.19(+0.50%) |
Feb 07, 2014 | 36.98 | 37.17 | 36.84 | 37.16 | 62,638 | +0.32(+0.88%) |
Feb 06, 2014 | 36.52 | 36.83 | 36.52 | 36.83 | 129,295 | +0.36(+0.99%) |
Feb 05, 2014 | 36.45 | 36.58 | 36.35 | 36.47 | 43,561 | -0.10(-0.28%) |
Feb 04, 2014 | 36.51 | 36.61 | 36.35 | 36.58 | 127,398 | +0.22(+0.61%) |