Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.65 | 40.28 | 39.34 | 39.76 | 426,287 | +0.20(+0.50%) |
Mar 28, 2014 | 39.43 | 40.17 | 39.23 | 39.56 | 184,147 | +0.06(+0.15%) |
Mar 27, 2014 | 39.53 | 39.79 | 38.93 | 39.50 | 242,452 | +0.03(+0.08%) |
Mar 26, 2014 | 40.17 | 40.46 | 39.39 | 39.47 | 225,419 | -0.48(-1.19%) |
Mar 25, 2014 | 40.31 | 40.85 | 39.95 | 39.95 | 307,135 | -0.25(-0.62%) |
Mar 24, 2014 | 40.48 | 40.65 | 39.92 | 40.20 | 200,205 | -0.26(-0.64%) |
Mar 21, 2014 | 40.37 | 40.52 | 40.11 | 40.45 | 345,781 | +0.41(+1.02%) |
Mar 20, 2014 | 39.92 | 40.30 | 39.83 | 40.05 | 178,244 | +0.09(+0.22%) |
Mar 19, 2014 | 40.09 | 40.30 | 39.68 | 39.96 | 170,016 | -0.24(-0.59%) |
Mar 18, 2014 | 40.40 | 40.49 | 39.91 | 40.20 | 305,401 | -0.16(-0.39%) |
Mar 17, 2014 | 40.77 | 40.91 | 40.27 | 40.35 | 138,451 | -0.19(-0.47%) |
Mar 14, 2014 | 40.59 | 41.08 | 40.41 | 40.54 | 166,503 | -0.09(-0.22%) |
Mar 13, 2014 | 41.50 | 41.68 | 40.48 | 40.63 | 195,366 | -0.83(-1.99%) |
Mar 12, 2014 | 41.30 | 41.76 | 40.86 | 41.46 | 214,367 | -0.09(-0.22%) |
Mar 11, 2014 | 41.49 | 41.73 | 41.17 | 41.55 | 662,185 | +0.18(+0.43%) |
Mar 10, 2014 | 41.35 | 41.39 | 40.47 | 41.37 | 352,368 | +0.31(+0.75%) |
Mar 07, 2014 | 41.60 | 42.20 | 40.93 | 41.06 | 470,176 | -0.27(-0.65%) |
Mar 06, 2014 | 40.34 | 41.37 | 40.04 | 41.33 | 247,950 | +1.14(+2.85%) |
Mar 05, 2014 | 39.82 | 40.29 | 39.53 | 40.19 | 162,066 | +0.30(+0.75%) |
Mar 04, 2014 | 39.12 | 40.10 | 39.12 | 39.89 | 274,252 | +1.24(+3.22%) |
Mar 03, 2014 | 38.57 | 39.18 | 37.95 | 38.64 | 289,547 | -0.20(-0.51%) |
Feb 28, 2014 | 39.32 | 39.63 | 38.76 | 38.84 | 250,818 | -0.39(-0.99%) |
Feb 27, 2014 | 39.34 | 39.48 | 38.98 | 39.23 | 123,540 | -0.24(-0.60%) |
Feb 26, 2014 | 39.20 | 39.93 | 39.20 | 39.47 | 134,354 | +0.18(+0.46%) |
Feb 25, 2014 | 39.94 | 39.94 | 39.00 | 39.29 | 151,614 | -0.76(-1.89%) |
Feb 24, 2014 | 40.39 | 40.71 | 39.93 | 40.05 | 245,441 | +0.14(+0.35%) |
Feb 21, 2014 | 40.42 | 40.76 | 39.83 | 39.91 | 222,030 | -0.31(-0.77%) |
Feb 20, 2014 | 38.76 | 40.36 | 38.17 | 40.22 | 441,945 | +1.40(+3.61%) |
Feb 19, 2014 | 39.65 | 40.26 | 38.77 | 38.81 | 141,325 | -0.99(-2.50%) |
Feb 18, 2014 | 40.49 | 40.60 | 39.78 | 39.81 | 164,571 | -0.61(-1.50%) |
Feb 14, 2014 | 39.64 | 40.41 | 40.41 | 40.41 | 234,862 | +0.85(+2.14%) |
Feb 13, 2014 | 38.70 | 39.61 | 38.49 | 39.57 | 102,126 | +0.65(+1.66%) |
Feb 12, 2014 | 39.45 | 39.71 | 38.70 | 38.92 | 141,121 | -0.42(-1.06%) |
Feb 11, 2014 | 38.69 | 39.46 | 38.07 | 39.34 | 179,875 | +0.72(+1.85%) |
Feb 10, 2014 | 39.18 | 39.41 | 38.35 | 38.62 | 130,497 | -0.56(-1.42%) |
Feb 07, 2014 | 39.15 | 39.41 | 38.88 | 39.18 | 225,857 | +0.05(+0.13%) |
Feb 06, 2014 | 39.02 | 39.36 | 38.27 | 39.13 | 151,737 | +0.32(+0.82%) |
Feb 05, 2014 | 38.92 | 40.27 | 38.41 | 38.81 | 219,012 | -0.39(-0.99%) |
Feb 04, 2014 | 39.86 | 39.86 | 39.09 | 39.20 | 170,024 | -0.43(-1.08%) |
Feb 03, 2014 | 41.23 | 41.56 | 39.44 | 39.63 | 179,273 | -1.58(-3.84%) |
Jan 31, 2014 | 40.66 | 41.67 | 40.20 | 41.21 | 214,524 | +0.03(+0.07%) |
Jan 30, 2014 | 41.58 | 42.23 | 41.07 | 41.18 | 285,089 | -0.17(-0.41%) |
Jan 29, 2014 | 39.74 | 42.09 | 39.44 | 41.35 | 685,084 | +1.38(+3.46%) |
Jan 28, 2014 | 40.24 | 40.46 | 39.65 | 39.97 | 267,621 | -0.10(-0.25%) |
Jan 27, 2014 | 40.98 | 40.98 | 39.76 | 40.07 | 276,812 | -0.85(-2.09%) |
Jan 24, 2014 | 42.20 | 42.66 | 40.77 | 40.92 | 284,763 | -1.66(-3.90%) |
Jan 23, 2014 | 42.41 | 42.77 | 41.87 | 42.58 | 228,679 | -0.07(-0.16%) |
Jan 22, 2014 | 41.96 | 42.65 | 41.83 | 42.65 | 359,876 | +0.88(+2.12%) |
Jan 21, 2014 | 41.19 | 41.86 | 41.11 | 41.77 | 190,574 | +0.95(+2.34%) |
Jan 17, 2014 | 41.38 | 40.81 | 40.81 | 40.81 | 256,487 | -0.80(-1.91%) |
Jan 16, 2014 | 42.14 | 42.41 | 40.94 | 41.61 | 403,282 | -0.75(-1.76%) |
Jan 15, 2014 | 42.15 | 42.84 | 42.15 | 42.35 | 259,463 | +0.20(+0.47%) |
Jan 14, 2014 | 41.84 | 42.26 | 41.53 | 42.15 | 234,265 | +0.44(+1.05%) |
Jan 13, 2014 | 42.12 | 42.62 | 41.44 | 41.72 | 529,555 | -0.31(-0.73%) |
Jan 10, 2014 | 40.65 | 42.17 | 40.33 | 42.02 | 503,340 | +1.49(+3.68%) |
Jan 09, 2014 | 40.33 | 40.55 | 39.67 | 40.53 | 218,361 | +0.30(+0.74%) |
Jan 08, 2014 | 39.32 | 40.26 | 39.24 | 40.24 | 290,864 | +0.84(+2.12%) |
Jan 07, 2014 | 39.22 | 39.64 | 39.02 | 39.40 | 270,981 | +0.28(+0.71%) |
Jan 06, 2014 | 39.70 | 39.94 | 38.97 | 39.12 | 343,760 | -0.25(-0.63%) |
Jan 03, 2014 | 39.08 | 39.70 | 39.08 | 39.37 | 157,932 | +0.27(+0.69%) |