Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.52 | 41.78 | 41.52 | 41.78 | 9,472 | +0.23(+0.56%) |
Mar 28, 2014 | 41.44 | 41.55 | 41.40 | 41.55 | 13,545 | +0.18(+0.44%) |
Mar 27, 2014 | 41.47 | 41.47 | 41.18 | 41.36 | 6,972 | +0.13(+0.31%) |
Mar 26, 2014 | 41.39 | 41.39 | 41.15 | 41.23 | 14,945 | +0.05(+0.13%) |
Mar 25, 2014 | 41.52 | 41.52 | 41.14 | 41.18 | 9,528 | -0.05(-0.13%) |
Mar 24, 2014 | 41.39 | 41.39 | 41.08 | 41.23 | 11,839 | -0.13(-0.31%) |
Mar 21, 2014 | 41.38 | 41.42 | 41.26 | 41.36 | 9,906 | +0.17(+0.41%) |
Mar 20, 2014 | 41.26 | 41.26 | 41.08 | 41.19 | 8,511 | -0.15(-0.35%) |
Mar 19, 2014 | 41.39 | 41.62 | 41.26 | 41.34 | 24,714 | -0.28(-0.68%) |
Mar 18, 2014 | 41.55 | 41.69 | 41.47 | 41.62 | 40,340 | +0.18(+0.44%) |
Mar 17, 2014 | 41.36 | 41.45 | 41.29 | 41.44 | 9,121 | +0.18(+0.44%) |
Mar 14, 2014 | 41.16 | 41.36 | 41.13 | 41.26 | 11,484 | +0.16(+0.38%) |
Mar 13, 2014 | 41.29 | 41.29 | 40.99 | 41.10 | 9,143 | -0.08(-0.20%) |
Mar 12, 2014 | 41.16 | 41.23 | 41.10 | 41.19 | 9,774 | -0.07(-0.18%) |
Mar 11, 2014 | 41.36 | 41.36 | 41.13 | 41.26 | 12,086 | -0.05(-0.13%) |
Mar 10, 2014 | 41.62 | 41.62 | 41.21 | 41.31 | 6,544 | -0.10(-0.25%) |
Mar 07, 2014 | 41.62 | 41.62 | 41.36 | 41.42 | 5,831 | +0.00(+0.00%) |
Mar 06, 2014 | 41.57 | 41.57 | 41.35 | 41.42 | 8,333 | -0.03(-0.06%) |
Mar 05, 2014 | 41.42 | 41.49 | 41.34 | 41.44 | 7,183 | +0.05(+0.13%) |
Mar 04, 2014 | 41.49 | 41.49 | 41.25 | 41.39 | 13,078 | +0.10(+0.25%) |
Mar 03, 2014 | 41.23 | 41.29 | 41.06 | 41.29 | 16,020 | +0.10(+0.25%) |
Feb 28, 2014 | 41.22 | 41.26 | 41.18 | 41.18 | 7,906 | -0.26(-0.62%) |
Feb 27, 2014 | 41.42 | 41.44 | 41.26 | 41.44 | 13,102 | -0.03(-0.06%) |
Feb 26, 2014 | 41.34 | 41.47 | 40.98 | 41.47 | 17,306 | +0.36(+0.88%) |
Feb 25, 2014 | 40.98 | 41.21 | 40.95 | 41.10 | 9,359 | +0.08(+0.19%) |
Feb 24, 2014 | 41.13 | 41.18 | 41.03 | 41.03 | 18,430 | -0.18(-0.44%) |
Feb 21, 2014 | 41.18 | 41.29 | 41.16 | 41.21 | 14,863 | -0.03(-0.06%) |
Feb 20, 2014 | 41.57 | 41.57 | 41.10 | 41.23 | 15,966 | -0.16(-0.38%) |
Feb 19, 2014 | 41.67 | 41.67 | 41.34 | 41.39 | 19,606 | -0.26(-0.62%) |
Feb 18, 2014 | 41.93 | 41.93 | 41.60 | 41.65 | 15,221 | -0.05(-0.12%) |
Feb 14, 2014 | 41.75 | 41.70 | 41.70 | 41.70 | 21,943 | +0.00(+0.00%) |
Feb 13, 2014 | 41.78 | 41.96 | 41.62 | 41.70 | 27,751 | +0.10(+0.25%) |
Feb 12, 2014 | 41.57 | 41.70 | 41.52 | 41.60 | 22,921 | +0.03(+0.06%) |
Feb 11, 2014 | 41.55 | 41.65 | 41.39 | 41.57 | 32,904 | +0.18(+0.44%) |
Feb 10, 2014 | 41.60 | 41.60 | 41.26 | 41.39 | 15,795 | -0.21(-0.50%) |
Feb 07, 2014 | 41.44 | 41.70 | 41.44 | 41.60 | 26,392 | +0.31(+0.75%) |
Feb 06, 2014 | 41.18 | 41.35 | 41.08 | 41.29 | 10,909 | +0.23(+0.56%) |
Feb 05, 2014 | 40.90 | 41.11 | 40.85 | 41.06 | 12,520 | +0.15(+0.37%) |
Feb 04, 2014 | 41.08 | 41.16 | 40.88 | 40.90 | 14,342 | -0.26(-0.62%) |
Feb 03, 2014 | 41.41 | 41.46 | 40.98 | 41.16 | 15,345 | -0.13(-0.31%) |
Jan 31, 2014 | 40.98 | 41.39 | 40.65 | 41.29 | 8,014 | +0.20(+0.50%) |
Jan 30, 2014 | 41.24 | 41.24 | 41.03 | 41.08 | 5,056 | +0.13(+0.31%) |
Jan 29, 2014 | 41.11 | 41.16 | 40.95 | 40.95 | 6,455 | -0.03(-0.06%) |
Jan 28, 2014 | 41.06 | 41.11 | 40.49 | 40.98 | 28,913 | +0.13(+0.31%) |
Jan 27, 2014 | 41.01 | 41.03 | 40.53 | 40.85 | 16,130 | -0.15(-0.37%) |
Jan 24, 2014 | 41.03 | 41.06 | 40.85 | 41.01 | 11,853 | -0.18(-0.43%) |
Jan 23, 2014 | 40.98 | 41.24 | 40.98 | 41.18 | 15,003 | +0.05(+0.12%) |
Jan 22, 2014 | 41.08 | 41.13 | 40.90 | 41.13 | 18,786 | +0.16(+0.38%) |
Jan 21, 2014 | 40.60 | 40.98 | 40.60 | 40.98 | 20,382 | +0.43(+1.06%) |
Jan 17, 2014 | 40.32 | 40.55 | 40.55 | 40.55 | 11,358 | -0.15(-0.38%) |
Jan 16, 2014 | 40.64 | 40.70 | 40.52 | 40.70 | 12,995 | +0.10(+0.25%) |
Jan 15, 2014 | 40.60 | 40.75 | 40.52 | 40.60 | 9,368 | -0.05(-0.13%) |
Jan 14, 2014 | 40.60 | 40.66 | 40.37 | 40.65 | 35,307 | +0.13(+0.32%) |
Jan 13, 2014 | 40.65 | 40.70 | 40.44 | 40.52 | 16,822 | -0.03(-0.06%) |
Jan 10, 2014 | 40.78 | 40.78 | 40.42 | 40.55 | 16,013 | -0.10(-0.25%) |
Jan 09, 2014 | 40.72 | 40.78 | 40.55 | 40.65 | 17,838 | -0.08(-0.19%) |
Jan 08, 2014 | 41.01 | 41.01 | 40.62 | 40.72 | 17,355 | -0.23(-0.56%) |
Jan 07, 2014 | 41.06 | 41.06 | 40.70 | 40.95 | 5,654 | +0.08(+0.19%) |
Jan 06, 2014 | 41.01 | 41.01 | 40.85 | 40.88 | 5,194 | -0.05(-0.12%) |
Jan 03, 2014 | 41.18 | 41.18 | 40.78 | 40.93 | 41,257 | +0.00(+0.00%) |