Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.30 | 41.60 | 41.15 | 41.60 | 21,056 | +0.22(+0.54%) |
Apr 29, 2014 | 41.35 | 41.49 | 41.19 | 41.38 | 37,388 | +0.27(+0.65%) |
Apr 28, 2014 | 41.59 | 41.60 | 40.76 | 41.11 | 38,486 | -0.24(-0.58%) |
Apr 25, 2014 | 41.74 | 41.84 | 41.32 | 41.35 | 56,255 | -0.59(-1.40%) |
Apr 24, 2014 | 42.23 | 42.23 | 41.63 | 41.94 | 18,863 | -0.02(-0.05%) |
Apr 23, 2014 | 42.21 | 42.21 | 41.96 | 41.96 | 18,092 | -0.17(-0.41%) |
Apr 22, 2014 | 41.94 | 42.21 | 41.89 | 42.13 | 20,349 | +0.35(+0.83%) |
Apr 21, 2014 | 41.71 | 41.82 | 41.60 | 41.79 | 33,477 | +0.09(+0.22%) |
Apr 17, 2014 | 41.45 | 41.69 | 41.69 | 41.69 | 21,739 | +0.24(+0.59%) |
Apr 16, 2014 | 41.22 | 41.45 | 41.14 | 41.45 | 50,006 | +0.52(+1.26%) |
Apr 15, 2014 | 40.81 | 41.05 | 40.19 | 40.93 | 26,669 | +0.28(+0.68%) |
Apr 14, 2014 | 41.56 | 41.56 | 40.63 | 40.66 | 20,123 | +0.07(+0.17%) |
Apr 11, 2014 | 40.93 | 41.10 | 40.55 | 40.59 | 48,697 | -0.51(-1.23%) |
Apr 10, 2014 | 42.23 | 42.23 | 40.98 | 41.09 | 33,874 | -1.07(-2.53%) |
Apr 09, 2014 | 41.90 | 42.21 | 41.67 | 42.16 | 26,362 | +0.59(+1.42%) |
Apr 08, 2014 | 41.47 | 41.70 | 41.16 | 41.57 | 14,427 | +0.09(+0.21%) |
Apr 07, 2014 | 42.27 | 42.27 | 41.25 | 41.48 | 54,406 | -0.87(-2.05%) |
Apr 04, 2014 | 43.48 | 43.48 | 42.23 | 42.35 | 23,784 | -0.79(-1.83%) |
Apr 03, 2014 | 43.57 | 43.57 | 43.01 | 43.14 | 40,302 | -0.32(-0.73%) |
Apr 02, 2014 | 43.45 | 43.46 | 43.34 | 43.46 | 24,594 | +0.20(+0.47%) |
Apr 01, 2014 | 43.00 | 43.27 | 42.93 | 43.25 | 18,841 | +0.40(+0.93%) |
Mar 31, 2014 | 42.52 | 42.89 | 42.45 | 42.85 | 41,257 | +0.69(+1.64%) |
Mar 28, 2014 | 42.01 | 42.51 | 42.01 | 42.16 | 24,849 | +0.19(+0.46%) |
Mar 27, 2014 | 42.05 | 42.11 | 41.81 | 41.97 | 23,481 | -0.10(-0.24%) |
Mar 26, 2014 | 42.95 | 42.95 | 42.07 | 42.07 | 29,392 | -0.60(-1.40%) |
Mar 25, 2014 | 42.96 | 42.96 | 42.56 | 42.66 | 10,749 | +0.01(+0.03%) |
Mar 24, 2014 | 43.29 | 43.32 | 42.34 | 42.65 | 23,676 | -0.45(-1.05%) |
Mar 21, 2014 | 43.47 | 43.48 | 43.02 | 43.10 | 18,224 | -0.11(-0.25%) |
Mar 20, 2014 | 43.02 | 43.23 | 42.87 | 43.21 | 14,332 | +0.13(+0.29%) |
Mar 19, 2014 | 43.33 | 43.40 | 42.96 | 43.08 | 8,239 | -0.30(-0.68%) |
Mar 18, 2014 | 43.03 | 43.40 | 43.02 | 43.38 | 35,890 | +0.46(+1.07%) |
Mar 17, 2014 | 42.87 | 43.17 | 42.81 | 42.92 | 46,272 | +0.39(+0.91%) |
Mar 14, 2014 | 42.36 | 42.72 | 42.36 | 42.53 | 36,013 | +0.10(+0.25%) |
Mar 13, 2014 | 43.17 | 43.47 | 42.31 | 42.43 | 47,693 | -0.51(-1.18%) |
Mar 12, 2014 | 42.75 | 42.99 | 42.52 | 42.93 | 53,589 | +0.05(+0.11%) |
Mar 11, 2014 | 43.35 | 43.53 | 42.82 | 42.89 | 46,543 | -0.34(-0.78%) |
Mar 10, 2014 | 43.48 | 43.48 | 43.09 | 43.23 | 29,083 | -0.21(-0.48%) |
Mar 07, 2014 | 43.69 | 43.69 | 43.33 | 43.43 | 25,861 | -0.02(-0.05%) |
Mar 06, 2014 | 43.55 | 43.61 | 43.43 | 43.46 | 26,917 | +0.06(+0.14%) |
Mar 05, 2014 | 43.61 | 43.61 | 43.39 | 43.40 | 38,216 | -0.21(-0.48%) |
Mar 04, 2014 | 43.28 | 43.61 | 43.26 | 43.61 | 35,938 | +0.88(+2.07%) |
Mar 03, 2014 | 42.73 | 42.95 | 42.54 | 42.72 | 30,174 | -0.32(-0.75%) |
Feb 28, 2014 | 42.99 | 43.33 | 42.85 | 43.05 | 29,667 | +0.09(+0.20%) |
Feb 27, 2014 | 42.75 | 42.96 | 42.67 | 42.96 | 17,760 | +0.19(+0.44%) |
Feb 26, 2014 | 42.70 | 43.02 | 42.70 | 42.77 | 15,160 | +0.22(+0.53%) |
Feb 25, 2014 | 42.76 | 42.92 | 42.55 | 42.55 | 24,418 | -0.18(-0.42%) |
Feb 24, 2014 | 42.56 | 42.97 | 42.44 | 42.73 | 28,892 | +0.29(+0.68%) |
Feb 21, 2014 | 42.46 | 42.60 | 42.36 | 42.44 | 27,545 | -0.01(-0.02%) |
Feb 20, 2014 | 42.16 | 42.46 | 42.04 | 42.45 | 32,203 | +0.39(+0.92%) |
Feb 19, 2014 | 42.33 | 42.46 | 42.04 | 42.06 | 18,608 | -0.33(-0.78%) |
Feb 18, 2014 | 42.20 | 42.41 | 42.13 | 42.40 | 22,774 | +0.31(+0.73%) |
Feb 14, 2014 | 41.95 | 42.09 | 42.09 | 42.09 | 19,104 | +0.09(+0.21%) |
Feb 13, 2014 | 41.34 | 42.05 | 41.34 | 42.00 | 41,626 | +0.28(+0.67%) |
Feb 12, 2014 | 41.54 | 41.73 | 41.47 | 41.73 | 51,593 | +0.35(+0.85%) |
Feb 11, 2014 | 41.00 | 41.41 | 40.93 | 41.38 | 23,055 | +0.48(+1.17%) |
Feb 10, 2014 | 40.78 | 40.93 | 40.67 | 40.90 | 147,606 | +0.06(+0.14%) |
Feb 07, 2014 | 40.61 | 40.86 | 40.46 | 40.84 | 25,040 | +0.49(+1.21%) |
Feb 06, 2014 | 39.97 | 40.36 | 39.97 | 40.35 | 55,039 | +0.61(+1.55%) |
Feb 05, 2014 | 39.62 | 39.83 | 39.23 | 39.74 | 45,179 | -0.12(-0.30%) |
Feb 04, 2014 | 39.49 | 39.91 | 39.38 | 39.86 | 27,075 | +0.54(+1.39%) |