Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.46 | 44.25 | 42.46 | 44.07 | 403,498 | +1.84(+4.36%) |
Mar 28, 2014 | 41.20 | 43.00 | 41.18 | 42.23 | 473,057 | +1.05(+2.55%) |
Mar 27, 2014 | 41.26 | 42.23 | 40.07 | 41.18 | 461,448 | -0.11(-0.27%) |
Mar 26, 2014 | 43.81 | 44.22 | 41.28 | 41.29 | 312,706 | -2.06(-4.75%) |
Mar 25, 2014 | 45.30 | 45.95 | 43.11 | 43.35 | 478,708 | -1.80(-3.99%) |
Mar 24, 2014 | 47.53 | 47.79 | 44.72 | 45.15 | 294,504 | -2.38(-5.01%) |
Mar 21, 2014 | 47.93 | 48.45 | 47.30 | 47.53 | 393,061 | -0.35(-0.73%) |
Mar 20, 2014 | 47.66 | 48.00 | 47.60 | 47.88 | 223,250 | +0.01(+0.02%) |
Mar 19, 2014 | 48.25 | 48.60 | 47.43 | 47.87 | 199,664 | -0.28(-0.58%) |
Mar 18, 2014 | 48.00 | 48.21 | 47.42 | 48.15 | 372,330 | +0.28(+0.58%) |
Mar 17, 2014 | 47.76 | 48.11 | 47.56 | 47.87 | 214,606 | +0.32(+0.67%) |
Mar 14, 2014 | 46.65 | 47.99 | 46.65 | 47.55 | 333,222 | +0.54(+1.15%) |
Mar 13, 2014 | 47.64 | 48.25 | 46.45 | 47.01 | 340,386 | -0.62(-1.30%) |
Mar 12, 2014 | 47.10 | 47.82 | 46.92 | 47.63 | 170,159 | +0.20(+0.42%) |
Mar 11, 2014 | 48.20 | 49.28 | 47.15 | 47.43 | 425,021 | -0.67(-1.39%) |
Mar 10, 2014 | 47.27 | 48.24 | 47.27 | 48.10 | 168,328 | +0.29(+0.61%) |
Mar 07, 2014 | 48.26 | 48.82 | 46.76 | 47.81 | 316,045 | -0.45(-0.93%) |
Mar 06, 2014 | 48.95 | 49.17 | 47.41 | 48.26 | 269,819 | -0.63(-1.29%) |
Mar 05, 2014 | 47.71 | 49.28 | 46.83 | 48.89 | 564,938 | +1.22(+2.56%) |
Mar 04, 2014 | 46.66 | 48.40 | 46.48 | 47.67 | 338,277 | +1.53(+3.32%) |
Mar 03, 2014 | 45.75 | 46.44 | 45.01 | 46.14 | 218,028 | -0.71(-1.52%) |
Feb 28, 2014 | 47.65 | 47.89 | 46.01 | 46.85 | 340,801 | -0.77(-1.62%) |
Feb 27, 2014 | 47.81 | 49.46 | 46.86 | 47.62 | 332,829 | -0.44(-0.92%) |
Feb 26, 2014 | 45.95 | 48.92 | 45.95 | 48.06 | 495,047 | +1.95(+4.23%) |
Feb 25, 2014 | 45.99 | 46.32 | 45.37 | 46.11 | 274,465 | +0.14(+0.30%) |
Feb 24, 2014 | 46.84 | 47.60 | 45.88 | 45.97 | 343,163 | +0.12(+0.26%) |
Feb 21, 2014 | 48.00 | 48.50 | 45.72 | 45.85 | 313,567 | -1.90(-3.98%) |
Feb 20, 2014 | 44.25 | 48.43 | 43.85 | 47.75 | 560,580 | +3.45(+7.79%) |
Feb 19, 2014 | 45.25 | 45.99 | 44.01 | 44.30 | 270,968 | -1.15(-2.53%) |
Feb 18, 2014 | 44.07 | 45.86 | 44.07 | 45.45 | 316,133 | +1.27(+2.87%) |
Feb 14, 2014 | 43.51 | 44.18 | 44.18 | 44.18 | 283,400 | +1.17(+2.72%) |
Feb 13, 2014 | 42.32 | 43.02 | 42.10 | 43.01 | 241,035 | +0.42(+0.99%) |
Feb 12, 2014 | 42.29 | 42.94 | 42.10 | 42.59 | 285,620 | +0.16(+0.38%) |
Feb 11, 2014 | 43.05 | 43.83 | 42.06 | 42.43 | 254,564 | -0.75(-1.74%) |
Feb 10, 2014 | 42.71 | 43.69 | 42.03 | 43.18 | 445,138 | +0.07(+0.16%) |
Feb 07, 2014 | 43.06 | 45.11 | 41.50 | 43.11 | 1,081,589 | -2.96(-6.43%) |
Feb 06, 2014 | 45.11 | 46.58 | 44.01 | 46.07 | 373,880 | +0.75(+1.65%) |
Feb 05, 2014 | 44.59 | 46.14 | 43.83 | 45.32 | 295,334 | +0.63(+1.41%) |
Feb 04, 2014 | 43.82 | 44.75 | 42.69 | 44.69 | 221,774 | +1.09(+2.50%) |
Feb 03, 2014 | 45.31 | 46.37 | 43.42 | 43.60 | 477,667 | -1.52(-3.37%) |
Jan 31, 2014 | 43.28 | 45.37 | 41.50 | 45.12 | 507,975 | +0.54(+1.21%) |
Jan 30, 2014 | 41.29 | 44.68 | 41.01 | 44.58 | 1,555,428 | +4.62(+11.56%) |
Jan 29, 2014 | 39.80 | 40.40 | 36.44 | 39.96 | 1,810,939 | -1.02(-2.49%) |
Jan 28, 2014 | 39.98 | 41.14 | 39.88 | 40.98 | 181,294 | +1.17(+2.94%) |
Jan 27, 2014 | 41.70 | 42.00 | 39.20 | 39.81 | 276,128 | -1.31(-3.19%) |
Jan 24, 2014 | 40.85 | 41.87 | 40.51 | 41.12 | 377,364 | +0.04(+0.10%) |
Jan 23, 2014 | 41.28 | 42.15 | 40.80 | 41.08 | 224,774 | -0.31(-0.75%) |
Jan 22, 2014 | 41.33 | 41.89 | 41.09 | 41.39 | 120,210 | +0.00(+0.00%) |
Jan 21, 2014 | 42.84 | 43.32 | 41.04 | 41.39 | 149,695 | -1.10(-2.59%) |
Jan 17, 2014 | 42.15 | 42.49 | 42.49 | 42.49 | 189,900 | +0.41(+0.97%) |
Jan 16, 2014 | 41.59 | 42.56 | 41.22 | 42.08 | 392,888 | +0.60(+1.45%) |
Jan 15, 2014 | 43.56 | 43.56 | 41.22 | 41.48 | 308,329 | -2.08(-4.78%) |
Jan 14, 2014 | 42.89 | 44.00 | 41.22 | 43.56 | 460,108 | +2.94(+7.24%) |
Jan 13, 2014 | 40.89 | 41.53 | 40.14 | 40.62 | 215,340 | -0.52(-1.26%) |
Jan 10, 2014 | 39.90 | 41.70 | 39.19 | 41.14 | 355,022 | +1.22(+3.06%) |
Jan 09, 2014 | 39.39 | 40.18 | 38.89 | 39.92 | 450,176 | +0.77(+1.97%) |
Jan 08, 2014 | 38.39 | 39.17 | 37.31 | 39.15 | 251,982 | +0.92(+2.41%) |
Jan 07, 2014 | 36.78 | 38.29 | 34.77 | 38.23 | 393,715 | +1.53(+4.17%) |
Jan 06, 2014 | 37.13 | 37.90 | 36.63 | 36.70 | 222,888 | -0.17(-0.46%) |
Jan 03, 2014 | 36.80 | 37.11 | 36.21 | 36.87 | 365,282 | +0.07(+0.19%) |