Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.01 | 42.19 | 39.78 | 41.89 | 373,936 | +2.25(+5.69%) |
Mar 28, 2014 | 40.40 | 40.63 | 39.38 | 39.64 | 447,940 | -0.76(-1.88%) |
Mar 27, 2014 | 40.81 | 41.00 | 40.18 | 40.40 | 286,946 | -0.36(-0.89%) |
Mar 26, 2014 | 41.89 | 41.92 | 40.74 | 40.76 | 237,382 | -0.88(-2.12%) |
Mar 25, 2014 | 41.55 | 42.15 | 41.55 | 41.64 | 278,972 | +0.29(+0.69%) |
Mar 24, 2014 | 42.38 | 42.44 | 41.13 | 41.36 | 368,742 | -0.93(-2.20%) |
Mar 21, 2014 | 42.96 | 43.26 | 42.07 | 42.29 | 670,919 | -0.62(-1.44%) |
Mar 20, 2014 | 42.93 | 43.18 | 42.71 | 42.91 | 233,057 | -0.10(-0.22%) |
Mar 19, 2014 | 43.17 | 43.36 | 42.65 | 43.00 | 196,174 | -0.29(-0.66%) |
Mar 18, 2014 | 43.11 | 43.32 | 42.95 | 43.29 | 230,347 | +0.30(+0.71%) |
Mar 17, 2014 | 42.70 | 43.03 | 42.68 | 42.98 | 243,957 | +0.43(+1.01%) |
Mar 14, 2014 | 43.01 | 43.56 | 42.34 | 42.56 | 361,874 | -0.70(-1.63%) |
Mar 13, 2014 | 43.84 | 44.03 | 43.14 | 43.26 | 190,346 | -0.40(-0.91%) |
Mar 12, 2014 | 43.15 | 43.68 | 42.91 | 43.66 | 140,940 | +0.34(+0.79%) |
Mar 11, 2014 | 44.09 | 44.22 | 43.26 | 43.32 | 214,857 | -0.71(-1.62%) |
Mar 10, 2014 | 44.15 | 44.31 | 43.90 | 44.03 | 190,213 | -0.21(-0.47%) |
Mar 07, 2014 | 44.92 | 45.03 | 44.07 | 44.24 | 226,732 | -0.28(-0.62%) |
Mar 06, 2014 | 44.37 | 44.63 | 44.21 | 44.52 | 228,469 | +0.18(+0.41%) |
Mar 05, 2014 | 44.25 | 44.54 | 43.91 | 44.34 | 286,495 | +0.00(+0.00%) |
Mar 04, 2014 | 43.27 | 44.62 | 43.05 | 44.34 | 542,199 | +1.45(+3.37%) |
Mar 03, 2014 | 43.11 | 43.31 | 42.74 | 42.89 | 262,690 | -0.46(-1.05%) |
Feb 28, 2014 | 43.69 | 44.08 | 43.09 | 43.35 | 280,668 | -0.21(-0.48%) |
Feb 27, 2014 | 43.80 | 43.93 | 43.32 | 43.56 | 224,908 | -0.38(-0.87%) |
Feb 26, 2014 | 44.22 | 44.49 | 43.76 | 43.94 | 292,461 | -0.21(-0.47%) |
Feb 25, 2014 | 45.03 | 45.11 | 44.04 | 44.15 | 187,581 | -0.87(-1.94%) |
Feb 24, 2014 | 45.51 | 45.76 | 44.90 | 45.02 | 301,151 | -0.74(-1.62%) |
Feb 21, 2014 | 46.07 | 46.17 | 45.37 | 45.76 | 340,262 | -0.29(-0.62%) |
Feb 20, 2014 | 45.33 | 46.18 | 42.59 | 46.05 | 577,864 | +0.65(+1.42%) |
Feb 19, 2014 | 46.11 | 46.46 | 45.29 | 45.40 | 218,473 | -0.90(-1.95%) |
Feb 18, 2014 | 45.84 | 46.54 | 45.84 | 46.30 | 243,712 | +0.55(+1.21%) |
Feb 14, 2014 | 46.11 | 45.75 | 45.75 | 45.75 | 140,589 | -0.36(-0.78%) |
Feb 13, 2014 | 44.99 | 46.23 | 44.83 | 46.11 | 186,242 | +0.84(+1.85%) |
Feb 12, 2014 | 45.50 | 45.97 | 45.12 | 45.28 | 189,831 | -0.23(-0.50%) |
Feb 11, 2014 | 45.09 | 45.70 | 44.93 | 45.51 | 164,108 | +0.34(+0.76%) |
Feb 10, 2014 | 44.70 | 45.47 | 44.44 | 45.16 | 288,351 | +0.42(+0.94%) |
Feb 07, 2014 | 44.11 | 44.77 | 44.06 | 44.74 | 294,810 | +0.76(+1.73%) |
Feb 06, 2014 | 43.76 | 44.12 | 43.47 | 43.98 | 233,265 | +0.39(+0.89%) |
Feb 05, 2014 | 43.52 | 43.80 | 42.95 | 43.59 | 351,545 | -0.07(-0.15%) |
Feb 04, 2014 | 44.19 | 44.52 | 43.61 | 43.66 | 277,951 | -0.39(-0.89%) |
Feb 03, 2014 | 45.07 | 45.12 | 43.76 | 44.05 | 462,700 | -1.07(-2.38%) |
Jan 31, 2014 | 45.13 | 45.57 | 44.77 | 45.12 | 332,105 | -0.68(-1.49%) |
Jan 30, 2014 | 45.54 | 46.10 | 45.23 | 45.81 | 292,488 | +0.71(+1.58%) |
Jan 29, 2014 | 45.42 | 45.78 | 44.88 | 45.10 | 345,448 | -0.74(-1.62%) |
Jan 28, 2014 | 45.09 | 45.85 | 44.76 | 45.84 | 391,084 | +0.83(+1.84%) |
Jan 27, 2014 | 45.89 | 45.99 | 44.87 | 45.01 | 447,874 | -0.84(-1.83%) |
Jan 24, 2014 | 46.75 | 47.00 | 45.75 | 45.85 | 265,363 | -1.35(-2.86%) |
Jan 23, 2014 | 47.05 | 47.25 | 46.52 | 47.20 | 400,454 | -0.17(-0.36%) |
Jan 22, 2014 | 47.68 | 47.70 | 47.10 | 47.37 | 361,852 | -0.33(-0.70%) |
Jan 21, 2014 | 47.97 | 47.97 | 47.06 | 47.70 | 530,684 | -0.07(-0.14%) |
Jan 17, 2014 | 48.28 | 47.77 | 47.77 | 47.77 | 1,887,813 | -0.65(-1.34%) |
Jan 16, 2014 | 47.74 | 48.50 | 47.64 | 48.42 | 340,358 | +0.51(+1.07%) |
Jan 15, 2014 | 47.68 | 48.29 | 47.23 | 47.90 | 464,189 | +0.22(+0.46%) |
Jan 14, 2014 | 47.05 | 47.76 | 47.01 | 47.68 | 488,507 | +0.92(+1.97%) |
Jan 13, 2014 | 47.23 | 47.87 | 46.52 | 46.76 | 498,036 | -0.40(-0.85%) |
Jan 10, 2014 | 46.99 | 47.34 | 46.56 | 47.16 | 627,444 | +0.11(+0.24%) |
Jan 09, 2014 | 47.55 | 48.08 | 46.17 | 47.05 | 547,313 | -0.34(-0.72%) |
Jan 08, 2014 | 46.72 | 47.43 | 46.45 | 47.39 | 633,122 | +0.67(+1.44%) |
Jan 07, 2014 | 46.44 | 47.07 | 46.19 | 46.72 | 395,910 | +0.35(+0.76%) |
Jan 06, 2014 | 46.81 | 46.81 | 46.06 | 46.37 | 292,663 | -0.26(-0.55%) |
Jan 03, 2014 | 46.19 | 46.96 | 46.19 | 46.62 | 235,867 | +0.42(+0.90%) |