Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.55 | 39.92 | 38.91 | 39.76 | 768,513 | +0.58(+1.49%) |
Mar 28, 2014 | 39.33 | 39.40 | 39.01 | 39.18 | 561,894 | +0.02(+0.04%) |
Mar 27, 2014 | 39.27 | 39.46 | 39.09 | 39.16 | 908,127 | -0.27(-0.69%) |
Mar 26, 2014 | 39.73 | 39.85 | 39.33 | 39.44 | 807,706 | -0.15(-0.39%) |
Mar 25, 2014 | 39.31 | 39.65 | 39.12 | 39.59 | 1,159,436 | +0.50(+1.27%) |
Mar 24, 2014 | 39.27 | 39.53 | 38.77 | 39.09 | 673,574 | -0.34(-0.87%) |
Mar 21, 2014 | 39.70 | 40.10 | 39.39 | 39.44 | 1,114,140 | -0.28(-0.71%) |
Mar 20, 2014 | 39.12 | 39.74 | 39.12 | 39.72 | 529,814 | +0.51(+1.31%) |
Mar 19, 2014 | 39.64 | 39.64 | 38.89 | 39.21 | 683,009 | -0.29(-0.74%) |
Mar 18, 2014 | 38.98 | 39.56 | 38.98 | 39.50 | 679,365 | +0.51(+1.32%) |
Mar 17, 2014 | 38.64 | 39.29 | 38.57 | 38.98 | 667,248 | +0.37(+0.95%) |
Mar 14, 2014 | 38.71 | 39.06 | 38.56 | 38.62 | 511,043 | -0.12(-0.31%) |
Mar 13, 2014 | 38.77 | 39.00 | 38.59 | 38.74 | 949,154 | +0.03(+0.09%) |
Mar 12, 2014 | 38.38 | 38.83 | 38.12 | 38.70 | 631,859 | +0.19(+0.49%) |
Mar 11, 2014 | 38.63 | 38.90 | 38.39 | 38.51 | 603,165 | -0.15(-0.38%) |
Mar 10, 2014 | 38.37 | 38.75 | 38.35 | 38.66 | 681,448 | +0.07(+0.18%) |
Mar 07, 2014 | 38.62 | 38.77 | 38.37 | 38.59 | 514,734 | +0.12(+0.31%) |
Mar 06, 2014 | 38.26 | 38.68 | 38.20 | 38.47 | 554,276 | +0.15(+0.38%) |
Mar 05, 2014 | 38.34 | 38.44 | 38.06 | 38.32 | 706,007 | +0.01(+0.02%) |
Mar 04, 2014 | 38.17 | 38.43 | 38.04 | 38.32 | 559,178 | +0.45(+1.18%) |
Mar 03, 2014 | 37.58 | 37.99 | 37.56 | 37.87 | 753,211 | -0.20(-0.52%) |
Feb 28, 2014 | 38.05 | 38.34 | 37.82 | 38.07 | 605,631 | +0.08(+0.20%) |
Feb 27, 2014 | 38.01 | 38.19 | 37.85 | 37.99 | 544,983 | -0.01(-0.02%) |
Feb 26, 2014 | 37.77 | 38.22 | 37.66 | 38.00 | 780,705 | +0.21(+0.57%) |
Feb 25, 2014 | 37.32 | 38.01 | 37.32 | 37.79 | 902,784 | -0.15(-0.41%) |
Feb 24, 2014 | 38.01 | 38.12 | 37.91 | 37.94 | 820,899 | -0.18(-0.47%) |
Feb 21, 2014 | 37.93 | 38.24 | 37.93 | 38.12 | 814,093 | +0.11(+0.29%) |
Feb 20, 2014 | 37.55 | 38.11 | 37.33 | 38.01 | 1,166,944 | +0.49(+1.30%) |
Feb 19, 2014 | 37.75 | 38.19 | 37.48 | 37.52 | 978,810 | -0.39(-1.02%) |
Feb 18, 2014 | 37.56 | 37.95 | 37.43 | 37.91 | 1,025,817 | +0.21(+0.54%) |
Feb 14, 2014 | 37.16 | 37.70 | 37.70 | 37.70 | 1,278,040 | -0.25(-0.65%) |
Feb 13, 2014 | 36.77 | 37.96 | 36.77 | 37.95 | 1,055,624 | +0.77(+2.07%) |
Feb 12, 2014 | 37.15 | 37.48 | 37.10 | 37.18 | 1,063,581 | -0.19(-0.50%) |
Feb 11, 2014 | 37.07 | 37.52 | 36.93 | 37.37 | 1,266,331 | +0.14(+0.37%) |
Feb 10, 2014 | 36.81 | 37.47 | 36.81 | 37.23 | 1,262,072 | +0.14(+0.37%) |
Feb 07, 2014 | 36.54 | 37.14 | 36.46 | 37.09 | 938,285 | +0.64(+1.76%) |
Feb 06, 2014 | 36.07 | 36.46 | 35.98 | 36.45 | 738,782 | +0.22(+0.61%) |
Feb 05, 2014 | 36.02 | 36.26 | 35.88 | 36.23 | 690,294 | +0.00(+0.00%) |
Feb 04, 2014 | 35.99 | 36.41 | 35.77 | 36.23 | 882,461 | +0.25(+0.69%) |
Feb 03, 2014 | 35.95 | 36.75 | 35.89 | 35.98 | 1,295,036 | -1.04(-2.82%) |
Jan 31, 2014 | 36.72 | 37.66 | 36.23 | 37.02 | 1,825,453 | -0.72(-1.90%) |
Jan 30, 2014 | 36.52 | 38.00 | 36.52 | 37.74 | 1,431,263 | +1.68(+4.65%) |
Jan 29, 2014 | 36.22 | 36.36 | 35.95 | 36.07 | 699,666 | -0.33(-0.92%) |
Jan 28, 2014 | 36.22 | 36.57 | 36.21 | 36.40 | 970,274 | +0.31(+0.85%) |
Jan 27, 2014 | 36.20 | 36.34 | 36.02 | 36.09 | 801,890 | -0.20(-0.54%) |
Jan 24, 2014 | 36.60 | 37.01 | 36.29 | 36.29 | 1,097,215 | -0.49(-1.33%) |
Jan 23, 2014 | 36.53 | 36.81 | 36.24 | 36.78 | 1,173,155 | +0.14(+0.37%) |
Jan 22, 2014 | 36.18 | 36.67 | 35.99 | 36.64 | 1,077,282 | +0.41(+1.13%) |
Jan 21, 2014 | 36.03 | 36.29 | 35.80 | 36.23 | 883,942 | +0.33(+0.91%) |
Jan 17, 2014 | 35.83 | 35.90 | 35.90 | 35.90 | 1,905,843 | -0.03(-0.10%) |
Jan 16, 2014 | 35.95 | 36.15 | 35.80 | 35.94 | 1,941,346 | -0.03(-0.07%) |
Jan 15, 2014 | 35.84 | 36.03 | 35.71 | 35.96 | 890,820 | +0.12(+0.33%) |
Jan 14, 2014 | 35.25 | 35.85 | 34.84 | 35.84 | 1,003,131 | +0.71(+2.02%) |
Jan 13, 2014 | 35.29 | 35.34 | 35.03 | 35.13 | 652,548 | -0.29(-0.82%) |
Jan 10, 2014 | 35.47 | 35.56 | 35.32 | 35.42 | 581,421 | -0.03(-0.07%) |
Jan 09, 2014 | 35.30 | 35.59 | 35.18 | 35.45 | 939,985 | +0.12(+0.34%) |
Jan 08, 2014 | 35.04 | 35.34 | 34.86 | 35.33 | 1,241,730 | +0.41(+1.18%) |
Jan 07, 2014 | 34.65 | 35.10 | 34.61 | 34.92 | 698,324 | +0.35(+1.02%) |
Jan 06, 2014 | 35.19 | 35.51 | 34.55 | 34.57 | 871,646 | -0.67(-1.89%) |
Jan 03, 2014 | 34.99 | 35.24 | 34.80 | 35.23 | 762,379 | +0.35(+1.01%) |