Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.43 | 42.87 | 42.30 | 42.85 | 94,082 | +0.30(+0.71%) |
Apr 29, 2014 | 42.09 | 42.60 | 42.08 | 42.55 | 70,650 | +0.54(+1.28%) |
Apr 28, 2014 | 42.27 | 42.43 | 41.48 | 42.02 | 187,348 | -0.08(-0.18%) |
Apr 25, 2014 | 42.92 | 42.92 | 42.07 | 42.09 | 123,328 | -0.90(-2.10%) |
Apr 24, 2014 | 43.49 | 43.51 | 42.65 | 42.99 | 68,001 | -0.08(-0.20%) |
Apr 23, 2014 | 43.33 | 43.34 | 43.04 | 43.08 | 80,493 | -0.26(-0.61%) |
Apr 22, 2014 | 42.92 | 43.46 | 42.92 | 43.34 | 133,797 | +0.58(+1.36%) |
Apr 21, 2014 | 42.44 | 42.77 | 42.31 | 42.76 | 90,360 | +0.32(+0.75%) |
Apr 17, 2014 | 42.23 | 42.44 | 42.44 | 42.44 | 104,340 | +0.23(+0.53%) |
Apr 16, 2014 | 41.91 | 42.22 | 41.65 | 42.21 | 108,881 | +0.58(+1.39%) |
Apr 15, 2014 | 41.32 | 41.67 | 40.62 | 41.63 | 178,205 | +0.44(+1.08%) |
Apr 14, 2014 | 41.26 | 41.90 | 40.83 | 41.19 | 126,395 | +0.20(+0.48%) |
Apr 11, 2014 | 41.31 | 41.60 | 40.82 | 40.99 | 381,383 | -0.66(-1.58%) |
Apr 10, 2014 | 42.93 | 43.01 | 41.56 | 41.65 | 110,852 | -1.28(-2.98%) |
Apr 09, 2014 | 42.28 | 42.96 | 42.26 | 42.93 | 186,046 | +0.83(+1.97%) |
Apr 08, 2014 | 41.86 | 42.21 | 41.64 | 42.10 | 213,752 | +0.24(+0.58%) |
Apr 07, 2014 | 42.52 | 42.67 | 41.53 | 41.86 | 379,720 | -0.95(-2.22%) |
Apr 04, 2014 | 44.05 | 44.05 | 42.56 | 42.81 | 136,032 | -0.97(-2.21%) |
Apr 03, 2014 | 44.39 | 44.41 | 43.60 | 43.78 | 139,394 | -0.40(-0.92%) |
Apr 02, 2014 | 44.16 | 44.25 | 43.93 | 44.18 | 80,121 | +0.18(+0.40%) |
Apr 01, 2014 | 43.31 | 44.00 | 43.31 | 44.00 | 104,833 | +0.86(+1.99%) |
Mar 31, 2014 | 43.15 | 43.22 | 42.97 | 43.15 | 152,602 | +0.29(+0.68%) |
Mar 28, 2014 | 43.02 | 43.33 | 42.76 | 42.85 | 94,604 | +0.03(+0.07%) |
Mar 27, 2014 | 42.88 | 43.03 | 42.44 | 42.83 | 163,300 | -0.08(-0.18%) |
Mar 26, 2014 | 43.89 | 43.91 | 42.89 | 42.90 | 165,881 | -0.71(-1.62%) |
Mar 25, 2014 | 43.77 | 44.12 | 43.40 | 43.61 | 104,933 | +0.01(+0.01%) |
Mar 24, 2014 | 44.59 | 44.66 | 43.28 | 43.60 | 416,689 | -0.85(-1.92%) |
Mar 21, 2014 | 44.81 | 45.01 | 44.35 | 44.45 | 98,813 | -0.27(-0.61%) |
Mar 20, 2014 | 44.73 | 44.81 | 44.37 | 44.73 | 198,269 | -0.03(-0.06%) |
Mar 19, 2014 | 45.16 | 45.18 | 44.45 | 44.75 | 236,214 | -0.33(-0.73%) |
Mar 18, 2014 | 44.71 | 45.10 | 44.70 | 45.08 | 196,638 | +0.51(+1.14%) |
Mar 17, 2014 | 44.43 | 44.64 | 44.20 | 44.58 | 118,912 | +0.39(+0.89%) |
Mar 14, 2014 | 44.04 | 44.39 | 44.04 | 44.18 | 74,232 | -0.04(-0.09%) |
Mar 13, 2014 | 45.12 | 45.31 | 43.99 | 44.22 | 169,572 | -0.73(-1.63%) |
Mar 12, 2014 | 44.67 | 44.97 | 44.39 | 44.95 | 149,536 | +0.11(+0.25%) |
Mar 11, 2014 | 45.44 | 45.53 | 44.76 | 44.84 | 207,810 | -0.48(-1.06%) |
Mar 10, 2014 | 45.39 | 45.44 | 44.98 | 45.32 | 171,772 | +0.01(+0.02%) |
Mar 07, 2014 | 45.70 | 45.76 | 45.16 | 45.31 | 127,785 | -0.22(-0.47%) |
Mar 06, 2014 | 45.58 | 45.66 | 45.45 | 45.52 | 229,610 | +0.13(+0.29%) |
Mar 05, 2014 | 45.32 | 45.49 | 45.19 | 45.39 | 221,827 | +0.20(+0.44%) |
Mar 04, 2014 | 44.95 | 45.23 | 44.92 | 45.19 | 116,466 | +0.80(+1.80%) |
Mar 03, 2014 | 44.39 | 44.46 | 43.99 | 44.40 | 216,036 | -0.25(-0.57%) |
Feb 28, 2014 | 44.93 | 44.99 | 44.41 | 44.65 | 189,359 | -0.17(-0.38%) |
Feb 27, 2014 | 44.73 | 44.95 | 44.60 | 44.82 | 199,668 | +0.03(+0.06%) |
Feb 26, 2014 | 44.83 | 45.15 | 44.65 | 44.79 | 207,886 | +0.05(+0.11%) |
Feb 25, 2014 | 44.72 | 44.98 | 44.56 | 44.74 | 158,168 | +0.16(+0.36%) |
Feb 24, 2014 | 44.26 | 44.84 | 44.26 | 44.58 | 161,055 | +0.41(+0.93%) |
Feb 21, 2014 | 44.45 | 44.45 | 44.10 | 44.17 | 135,891 | -0.22(-0.49%) |
Feb 20, 2014 | 44.09 | 44.42 | 43.76 | 44.39 | 159,571 | +0.53(+1.22%) |
Feb 19, 2014 | 43.95 | 44.27 | 43.82 | 43.85 | 143,007 | -0.23(-0.53%) |
Feb 18, 2014 | 43.86 | 44.14 | 43.84 | 44.09 | 264,582 | +0.33(+0.75%) |
Feb 14, 2014 | 43.53 | 43.76 | 43.76 | 43.76 | 340,608 | +0.25(+0.57%) |
Feb 13, 2014 | 42.84 | 43.53 | 42.74 | 43.51 | 153,312 | +0.48(+1.12%) |
Feb 12, 2014 | 42.86 | 43.14 | 42.85 | 43.03 | 342,028 | +0.25(+0.59%) |
Feb 11, 2014 | 42.49 | 42.88 | 42.37 | 42.77 | 289,388 | +0.35(+0.82%) |
Feb 10, 2014 | 42.47 | 42.51 | 42.24 | 42.43 | 152,002 | -0.03(-0.07%) |
Feb 07, 2014 | 41.88 | 42.46 | 41.88 | 42.46 | 180,897 | +0.80(+1.91%) |
Feb 06, 2014 | 41.12 | 41.69 | 41.10 | 41.66 | 193,233 | +0.43(+1.05%) |
Feb 05, 2014 | 41.33 | 41.34 | 40.71 | 41.23 | 95,112 | -0.20(-0.48%) |
Feb 04, 2014 | 41.12 | 41.46 | 40.93 | 41.42 | 116,654 | +0.67(+1.63%) |