Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.67 | 39.80 | 39.51 | 39.74 | 713,146 | +0.39(+0.99%) |
Mar 28, 2014 | 39.29 | 39.63 | 39.25 | 39.36 | 688,128 | +0.18(+0.46%) |
Mar 27, 2014 | 39.24 | 39.34 | 38.91 | 39.17 | 841,733 | -0.03(-0.07%) |
Mar 26, 2014 | 39.85 | 39.93 | 39.20 | 39.20 | 585,323 | -0.44(-1.10%) |
Mar 25, 2014 | 39.86 | 40.02 | 39.44 | 39.64 | 495,353 | -0.01(-0.02%) |
Mar 24, 2014 | 40.28 | 40.35 | 39.46 | 39.64 | 592,428 | -0.54(-1.33%) |
Mar 21, 2014 | 40.63 | 40.68 | 40.12 | 40.18 | 503,073 | -0.23(-0.57%) |
Mar 20, 2014 | 40.23 | 40.46 | 40.12 | 40.41 | 618,504 | +0.08(+0.21%) |
Mar 19, 2014 | 40.62 | 40.64 | 40.12 | 40.33 | 521,370 | -0.28(-0.68%) |
Mar 18, 2014 | 40.33 | 40.64 | 40.30 | 40.61 | 420,600 | +0.34(+0.85%) |
Mar 17, 2014 | 40.20 | 40.39 | 40.13 | 40.26 | 423,413 | +0.29(+0.72%) |
Mar 14, 2014 | 39.82 | 40.16 | 39.82 | 39.98 | 632,068 | +0.05(+0.12%) |
Mar 13, 2014 | 40.59 | 40.62 | 39.77 | 39.93 | 1,699,490 | -0.57(-1.41%) |
Mar 12, 2014 | 40.24 | 40.50 | 40.10 | 40.50 | 263,071 | +0.04(+0.10%) |
Mar 11, 2014 | 40.71 | 40.88 | 40.37 | 40.46 | 398,750 | -0.21(-0.52%) |
Mar 10, 2014 | 40.76 | 40.83 | 40.48 | 40.68 | 292,272 | -0.13(-0.33%) |
Mar 07, 2014 | 41.10 | 41.10 | 40.67 | 40.81 | 283,489 | +0.00(+0.01%) |
Mar 06, 2014 | 40.95 | 40.98 | 40.77 | 40.80 | 296,193 | +0.01(+0.02%) |
Mar 05, 2014 | 40.92 | 40.93 | 40.77 | 40.80 | 1,021,386 | -0.10(-0.25%) |
Mar 04, 2014 | 40.79 | 40.94 | 40.72 | 40.90 | 569,159 | +0.64(+1.60%) |
Mar 03, 2014 | 40.37 | 40.37 | 39.94 | 40.25 | 1,659,606 | -0.24(-0.58%) |
Feb 28, 2014 | 40.55 | 40.74 | 40.23 | 40.49 | 864,489 | -0.08(-0.20%) |
Feb 27, 2014 | 40.36 | 40.59 | 40.29 | 40.57 | 415,298 | +0.18(+0.45%) |
Feb 26, 2014 | 40.35 | 40.62 | 40.29 | 40.39 | 481,946 | +0.11(+0.28%) |
Feb 25, 2014 | 40.22 | 40.45 | 40.10 | 40.28 | 694,587 | +0.04(+0.10%) |
Feb 24, 2014 | 40.17 | 40.46 | 39.96 | 40.24 | 758,931 | +0.28(+0.71%) |
Feb 21, 2014 | 40.02 | 40.09 | 39.92 | 39.96 | 1,211,519 | +0.01(+0.03%) |
Feb 20, 2014 | 39.64 | 39.98 | 39.53 | 39.95 | 4,340,896 | +0.37(+0.93%) |
Feb 19, 2014 | 39.62 | 39.87 | 39.53 | 39.58 | 521,870 | -0.11(-0.28%) |
Feb 18, 2014 | 39.60 | 39.72 | 39.44 | 39.69 | 1,247,815 | +0.26(+0.66%) |
Feb 14, 2014 | 39.29 | 39.43 | 39.43 | 39.43 | 428,250 | +0.08(+0.21%) |
Feb 13, 2014 | 38.79 | 39.39 | 38.78 | 39.34 | 537,844 | +0.28(+0.71%) |
Feb 12, 2014 | 39.03 | 39.21 | 38.98 | 39.07 | 779,075 | +0.14(+0.36%) |
Feb 11, 2014 | 38.66 | 39.03 | 38.57 | 38.93 | 1,242,832 | +0.31(+0.81%) |
Feb 10, 2014 | 38.53 | 38.63 | 38.39 | 38.61 | 373,951 | +0.13(+0.34%) |
Feb 07, 2014 | 38.12 | 38.52 | 38.07 | 38.48 | 606,416 | +0.49(+1.29%) |
Feb 06, 2014 | 37.53 | 37.99 | 37.53 | 37.99 | 804,627 | +0.59(+1.57%) |
Feb 05, 2014 | 37.36 | 37.49 | 36.99 | 37.41 | 1,318,716 | -0.11(-0.28%) |
Feb 04, 2014 | 37.31 | 37.58 | 37.13 | 37.51 | 863,145 | +0.45(+1.21%) |
Feb 03, 2014 | 38.08 | 38.11 | 37.02 | 37.07 | 1,329,155 | -1.04(-2.73%) |
Jan 31, 2014 | 37.89 | 38.37 | 37.80 | 38.11 | 634,628 | -0.22(-0.58%) |
Jan 30, 2014 | 38.12 | 38.42 | 38.04 | 38.33 | 765,492 | +0.58(+1.54%) |
Jan 29, 2014 | 37.87 | 38.08 | 37.69 | 37.75 | 569,531 | -0.43(-1.11%) |
Jan 28, 2014 | 37.82 | 38.18 | 37.78 | 38.17 | 749,264 | +0.46(+1.23%) |
Jan 27, 2014 | 38.01 | 38.09 | 37.43 | 37.71 | 573,138 | -0.28(-0.73%) |
Jan 24, 2014 | 38.65 | 38.71 | 37.98 | 37.99 | 569,628 | -0.94(-2.41%) |
Jan 23, 2014 | 39.10 | 39.10 | 38.76 | 38.92 | 527,868 | -0.34(-0.87%) |
Jan 22, 2014 | 39.16 | 39.29 | 39.10 | 39.27 | 681,307 | +0.15(+0.39%) |
Jan 21, 2014 | 39.28 | 39.31 | 38.90 | 39.11 | 479,425 | +0.10(+0.25%) |
Jan 17, 2014 | 39.15 | 39.02 | 39.02 | 39.02 | 475,857 | -0.14(-0.35%) |
Jan 16, 2014 | 39.08 | 39.17 | 39.04 | 39.15 | 394,994 | -0.02(-0.06%) |
Jan 15, 2014 | 39.08 | 39.22 | 39.09 | 39.18 | 465,468 | +0.10(+0.26%) |
Jan 14, 2014 | 38.66 | 39.09 | 38.57 | 39.08 | 467,662 | +0.58(+1.51%) |
Jan 13, 2014 | 39.04 | 39.09 | 38.43 | 38.49 | 658,312 | -0.61(-1.55%) |
Jan 10, 2014 | 38.99 | 39.12 | 38.87 | 39.10 | 384,057 | +0.20(+0.51%) |
Jan 09, 2014 | 38.99 | 39.04 | 38.68 | 38.90 | 454,626 | +0.04(+0.10%) |
Jan 08, 2014 | 38.77 | 38.92 | 38.64 | 38.86 | 698,264 | +0.09(+0.23%) |
Jan 07, 2014 | 38.57 | 38.83 | 38.57 | 38.78 | 349,762 | +0.33(+0.85%) |
Jan 06, 2014 | 38.79 | 38.81 | 38.38 | 38.45 | 1,217,595 | -0.23(-0.59%) |
Jan 03, 2014 | 38.72 | 38.79 | 38.60 | 38.67 | 951,336 | +0.06(+0.17%) |