Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.62 | 42.52 | 41.58 | 42.25 | 53,496 | +0.73(+1.75%) |
Mar 28, 2014 | 41.45 | 41.97 | 41.27 | 41.52 | 39,565 | +0.05(+0.11%) |
Mar 27, 2014 | 41.67 | 41.67 | 41.36 | 41.48 | 39,670 | -0.09(-0.23%) |
Mar 26, 2014 | 42.84 | 42.84 | 40.86 | 41.57 | 39,561 | -0.99(-2.33%) |
Mar 25, 2014 | 42.45 | 42.90 | 42.31 | 42.56 | 43,877 | +0.30(+0.71%) |
Mar 24, 2014 | 41.79 | 42.50 | 41.52 | 42.26 | 41,668 | +0.82(+1.97%) |
Mar 21, 2014 | 40.80 | 41.56 | 40.74 | 41.45 | 122,581 | +0.78(+1.92%) |
Mar 20, 2014 | 40.69 | 40.84 | 40.59 | 40.66 | 48,665 | -0.01(-0.02%) |
Mar 19, 2014 | 40.05 | 41.48 | 39.80 | 40.67 | 62,193 | +0.63(+1.58%) |
Mar 18, 2014 | 39.18 | 40.05 | 39.18 | 40.04 | 112,606 | +0.75(+1.91%) |
Mar 17, 2014 | 39.06 | 39.48 | 38.69 | 39.29 | 50,003 | +0.28(+0.72%) |
Mar 14, 2014 | 38.89 | 39.30 | 38.71 | 39.00 | 30,767 | +0.06(+0.16%) |
Mar 13, 2014 | 39.32 | 39.49 | 38.79 | 38.94 | 32,592 | -0.28(-0.72%) |
Mar 12, 2014 | 39.29 | 39.60 | 38.99 | 39.22 | 32,217 | -0.19(-0.48%) |
Mar 11, 2014 | 39.44 | 39.89 | 39.14 | 39.41 | 103,271 | -0.10(-0.26%) |
Mar 10, 2014 | 39.12 | 39.52 | 38.88 | 39.51 | 67,080 | +0.44(+1.12%) |
Mar 07, 2014 | 39.32 | 39.32 | 38.90 | 39.08 | 39,733 | -0.01(-0.02%) |
Mar 06, 2014 | 38.97 | 39.32 | 38.87 | 39.08 | 40,539 | +0.29(+0.75%) |
Mar 05, 2014 | 39.13 | 39.13 | 38.54 | 38.79 | 52,527 | -0.56(-1.41%) |
Mar 04, 2014 | 38.90 | 39.90 | 38.12 | 39.35 | 115,771 | +0.78(+2.03%) |
Mar 03, 2014 | 38.49 | 38.63 | 38.36 | 38.57 | 42,780 | -0.19(-0.48%) |
Feb 28, 2014 | 39.03 | 39.36 | 38.75 | 38.75 | 59,916 | -0.17(-0.44%) |
Feb 27, 2014 | 38.73 | 38.97 | 38.50 | 38.93 | 124,508 | +0.17(+0.44%) |
Feb 26, 2014 | 38.90 | 39.09 | 38.42 | 38.75 | 58,915 | +0.01(+0.02%) |
Feb 25, 2014 | 38.86 | 38.95 | 38.36 | 38.75 | 44,695 | -0.12(-0.32%) |
Feb 24, 2014 | 38.55 | 39.28 | 38.55 | 38.87 | 38,550 | +0.30(+0.77%) |
Feb 21, 2014 | 39.26 | 39.26 | 38.46 | 38.58 | 80,266 | -0.55(-1.39%) |
Feb 20, 2014 | 38.95 | 39.35 | 38.89 | 39.12 | 28,265 | +0.29(+0.74%) |
Feb 19, 2014 | 39.15 | 39.34 | 38.54 | 38.83 | 69,653 | -0.39(-0.99%) |
Feb 18, 2014 | 39.14 | 39.31 | 39.14 | 39.22 | 41,451 | +0.00(+0.00%) |
Feb 14, 2014 | 39.29 | 39.22 | 39.22 | 39.22 | 96,664 | +0.00(+0.00%) |
Feb 13, 2014 | 39.17 | 39.34 | 38.99 | 39.22 | 83,435 | -0.11(-0.28%) |
Feb 12, 2014 | 39.26 | 39.38 | 39.06 | 39.33 | 87,187 | +0.11(+0.28%) |
Feb 11, 2014 | 38.94 | 39.40 | 38.93 | 39.22 | 80,721 | +0.25(+0.64%) |
Feb 10, 2014 | 40.41 | 40.41 | 38.64 | 38.97 | 77,579 | -0.05(-0.14%) |
Feb 07, 2014 | 36.76 | 39.57 | 36.76 | 39.03 | 132,639 | -0.24(-0.61%) |
Feb 06, 2014 | 39.44 | 39.44 | 39.18 | 39.27 | 38,364 | +0.30(+0.76%) |
Feb 05, 2014 | 39.37 | 39.37 | 38.72 | 38.97 | 47,796 | -0.45(-1.15%) |
Feb 04, 2014 | 39.07 | 39.90 | 38.95 | 39.42 | 44,823 | +0.46(+1.18%) |
Feb 03, 2014 | 39.81 | 41.80 | 37.71 | 38.96 | 78,022 | -0.87(-2.19%) |
Jan 31, 2014 | 39.51 | 40.06 | 39.24 | 39.84 | 47,971 | -0.23(-0.56%) |
Jan 30, 2014 | 40.48 | 40.48 | 39.73 | 40.06 | 35,035 | +0.18(+0.45%) |
Jan 29, 2014 | 39.79 | 40.44 | 39.42 | 39.88 | 30,773 | -0.12(-0.31%) |
Jan 28, 2014 | 39.86 | 40.27 | 39.49 | 40.01 | 50,102 | -0.13(-0.33%) |
Jan 27, 2014 | 40.18 | 40.55 | 39.89 | 40.14 | 52,488 | -0.41(-1.00%) |
Jan 24, 2014 | 41.02 | 41.02 | 40.22 | 40.55 | 59,705 | -0.92(-2.22%) |
Jan 23, 2014 | 42.15 | 42.44 | 40.70 | 41.47 | 56,691 | -0.19(-0.45%) |
Jan 22, 2014 | 40.64 | 42.35 | 40.64 | 41.65 | 26,445 | +0.00(+0.00%) |
Jan 21, 2014 | 42.10 | 42.17 | 40.88 | 41.65 | 43,510 | -0.30(-0.71%) |
Jan 17, 2014 | 42.38 | 41.95 | 41.95 | 41.95 | 18,357 | -0.37(-0.87%) |
Jan 16, 2014 | 41.47 | 42.64 | 41.47 | 42.31 | 23,763 | +0.16(+0.37%) |
Jan 15, 2014 | 41.71 | 42.41 | 41.71 | 42.16 | 24,707 | +0.37(+0.89%) |
Jan 14, 2014 | 41.10 | 42.61 | 41.10 | 41.78 | 45,112 | +0.69(+1.69%) |
Jan 13, 2014 | 40.31 | 41.36 | 40.21 | 41.09 | 94,903 | +0.93(+2.33%) |
Jan 10, 2014 | 40.59 | 40.76 | 40.04 | 40.16 | 55,232 | -0.35(-0.87%) |
Jan 09, 2014 | 41.10 | 41.68 | 39.81 | 40.51 | 50,761 | -0.55(-1.33%) |
Jan 08, 2014 | 41.27 | 41.72 | 39.89 | 41.05 | 105,980 | -0.26(-0.62%) |
Jan 07, 2014 | 41.99 | 42.24 | 40.97 | 41.31 | 60,551 | -0.46(-1.10%) |
Jan 06, 2014 | 41.96 | 42.10 | 40.95 | 41.77 | 54,675 | -0.12(-0.28%) |
Jan 03, 2014 | 41.65 | 42.07 | 41.29 | 41.89 | 50,502 | +0.16(+0.37%) |