Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.12 | 40.34 | 40.06 | 40.34 | 223,944 | +0.17(+0.43%) |
Apr 29, 2014 | 40.13 | 40.20 | 40.01 | 40.17 | 39,320 | +0.21(+0.53%) |
Apr 28, 2014 | 39.99 | 40.13 | 39.55 | 39.95 | 311,098 | +0.05(+0.12%) |
Apr 25, 2014 | 40.21 | 40.21 | 39.83 | 39.91 | 22,009 | -0.34(-0.85%) |
Apr 24, 2014 | 40.41 | 40.41 | 40.12 | 40.25 | 35,825 | +0.05(+0.12%) |
Apr 23, 2014 | 40.28 | 40.33 | 40.20 | 40.20 | 32,656 | -0.12(-0.31%) |
Apr 22, 2014 | 40.14 | 40.42 | 40.14 | 40.33 | 55,014 | +0.25(+0.62%) |
Apr 21, 2014 | 39.95 | 40.12 | 39.93 | 40.08 | 47,397 | +0.09(+0.23%) |
Apr 17, 2014 | 39.81 | 39.98 | 39.98 | 39.98 | 72,161 | +0.08(+0.19%) |
Apr 16, 2014 | 39.73 | 39.91 | 39.59 | 39.91 | 63,577 | +0.45(+1.13%) |
Apr 15, 2014 | 39.23 | 39.50 | 38.87 | 39.46 | 56,761 | +0.23(+0.58%) |
Apr 14, 2014 | 39.21 | 39.31 | 38.89 | 39.23 | 54,611 | +0.30(+0.76%) |
Apr 11, 2014 | 39.11 | 39.26 | 38.92 | 38.94 | 135,202 | -0.40(-1.00%) |
Apr 10, 2014 | 40.10 | 40.12 | 39.24 | 39.33 | 71,722 | -0.80(-1.99%) |
Apr 09, 2014 | 39.90 | 40.15 | 39.73 | 40.13 | 323,823 | +0.40(+1.00%) |
Apr 08, 2014 | 39.52 | 39.78 | 39.39 | 39.73 | 77,898 | +0.18(+0.45%) |
Apr 07, 2014 | 39.89 | 39.94 | 39.44 | 39.55 | 209,304 | -0.48(-1.21%) |
Apr 04, 2014 | 40.68 | 40.77 | 39.95 | 40.03 | 37,995 | -0.53(-1.30%) |
Apr 03, 2014 | 40.66 | 40.70 | 40.41 | 40.56 | 53,406 | -0.06(-0.14%) |
Apr 02, 2014 | 40.51 | 40.68 | 40.48 | 40.62 | 42,214 | +0.10(+0.24%) |
Apr 01, 2014 | 40.28 | 40.52 | 40.28 | 40.52 | 52,491 | +0.31(+0.77%) |
Mar 31, 2014 | 40.15 | 40.25 | 40.05 | 40.21 | 132,648 | +0.42(+1.06%) |
Mar 28, 2014 | 39.73 | 40.05 | 39.72 | 39.79 | 48,890 | +0.10(+0.25%) |
Mar 27, 2014 | 39.77 | 39.78 | 39.54 | 39.69 | 166,906 | -0.07(-0.18%) |
Mar 26, 2014 | 40.26 | 40.26 | 39.76 | 39.76 | 28,114 | -0.27(-0.67%) |
Mar 25, 2014 | 40.12 | 40.19 | 39.85 | 40.03 | 40,230 | +0.12(+0.30%) |
Mar 24, 2014 | 40.27 | 40.27 | 39.76 | 39.90 | 34,624 | -0.16(-0.41%) |
Mar 21, 2014 | 40.45 | 40.50 | 40.04 | 40.07 | 47,471 | -0.19(-0.47%) |
Mar 20, 2014 | 39.97 | 40.28 | 39.95 | 40.26 | 31,619 | +0.26(+0.65%) |
Mar 19, 2014 | 40.28 | 40.30 | 39.80 | 40.00 | 42,679 | -0.28(-0.70%) |
Mar 18, 2014 | 40.09 | 40.30 | 40.02 | 40.28 | 46,576 | +0.30(+0.76%) |
Mar 17, 2014 | 39.83 | 40.04 | 39.83 | 39.98 | 108,007 | +0.38(+0.96%) |
Mar 14, 2014 | 39.73 | 39.77 | 39.58 | 39.60 | 137,799 | -0.07(-0.18%) |
Mar 13, 2014 | 40.28 | 40.28 | 39.57 | 39.67 | 116,646 | -0.48(-1.19%) |
Mar 12, 2014 | 39.92 | 40.16 | 39.86 | 40.15 | 43,810 | +0.04(+0.09%) |
Mar 11, 2014 | 40.35 | 40.45 | 40.07 | 40.11 | 32,784 | -0.23(-0.57%) |
Mar 10, 2014 | 40.28 | 40.34 | 40.15 | 40.34 | 159,541 | +0.01(+0.02%) |
Mar 07, 2014 | 40.55 | 40.55 | 40.24 | 40.34 | 18,500 | -0.03(-0.08%) |
Mar 06, 2014 | 40.36 | 40.47 | 40.31 | 40.37 | 52,064 | +0.05(+0.13%) |
Mar 05, 2014 | 40.31 | 40.34 | 40.25 | 40.32 | 493,796 | +0.05(+0.13%) |
Mar 04, 2014 | 40.12 | 40.32 | 40.09 | 40.27 | 44,054 | +0.60(+1.52%) |
Mar 03, 2014 | 39.59 | 39.75 | 39.48 | 39.66 | 52,616 | -0.29(-0.72%) |
Feb 28, 2014 | 39.90 | 40.15 | 39.76 | 39.95 | 86,828 | +0.08(+0.20%) |
Feb 27, 2014 | 39.65 | 39.88 | 39.59 | 39.88 | 38,327 | +0.18(+0.46%) |
Feb 26, 2014 | 39.75 | 39.83 | 39.61 | 39.69 | 38,682 | +0.05(+0.14%) |
Feb 25, 2014 | 39.70 | 39.79 | 39.56 | 39.64 | 27,332 | -0.05(-0.13%) |
Feb 24, 2014 | 39.71 | 39.93 | 39.46 | 39.69 | 95,989 | +0.23(+0.59%) |
Feb 21, 2014 | 39.52 | 39.63 | 39.45 | 39.46 | 37,780 | -0.09(-0.22%) |
Feb 20, 2014 | 39.30 | 39.54 | 39.14 | 39.54 | 31,894 | +0.35(+0.89%) |
Feb 19, 2014 | 39.34 | 39.60 | 39.19 | 39.20 | 44,457 | -0.30(-0.75%) |
Feb 18, 2014 | 39.46 | 39.53 | 39.36 | 39.49 | 38,329 | +0.13(+0.32%) |
Feb 14, 2014 | 39.20 | 39.36 | 39.36 | 39.36 | 163,367 | +0.14(+0.34%) |
Feb 13, 2014 | 38.69 | 39.24 | 38.69 | 39.23 | 82,592 | +0.26(+0.67%) |
Feb 12, 2014 | 38.94 | 39.14 | 38.92 | 38.97 | 569,075 | +0.05(+0.14%) |
Feb 11, 2014 | 38.57 | 39.03 | 38.57 | 38.91 | 108,783 | +0.39(+1.01%) |
Feb 10, 2014 | 38.49 | 38.52 | 38.35 | 38.52 | 46,562 | +0.09(+0.23%) |
Feb 07, 2014 | 38.12 | 38.45 | 38.04 | 38.43 | 99,969 | +0.47(+1.25%) |
Feb 06, 2014 | 37.61 | 37.98 | 37.61 | 37.96 | 65,032 | +0.47(+1.25%) |
Feb 05, 2014 | 37.43 | 37.55 | 37.15 | 37.49 | 219,442 | -0.06(-0.16%) |
Feb 04, 2014 | 37.45 | 37.61 | 37.31 | 37.55 | 152,601 | +0.32(+0.85%) |