Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.85 | 42.36 | 41.85 | 41.98 | 21,045,264 | +0.15(+0.36%) |
Mar 28, 2014 | 41.36 | 41.96 | 41.36 | 41.83 | 1,451,856 | +0.53(+1.28%) |
Mar 27, 2014 | 41.28 | 41.54 | 41.10 | 41.30 | 2,118,892 | -0.10(-0.24%) |
Mar 26, 2014 | 41.50 | 41.96 | 41.17 | 41.40 | 3,290,685 | +1.30(+3.24%) |
Mar 25, 2014 | 40.24 | 40.31 | 39.96 | 40.10 | 503,622 | -0.16(-0.40%) |
Mar 24, 2014 | 40.30 | 40.58 | 39.81 | 40.26 | 701,281 | +0.06(+0.15%) |
Mar 21, 2014 | 39.93 | 40.39 | 39.80 | 40.20 | 1,536,235 | +0.26(+0.65%) |
Mar 20, 2014 | 39.99 | 40.02 | 39.76 | 39.94 | 341,380 | -0.05(-0.13%) |
Mar 19, 2014 | 39.74 | 40.02 | 39.74 | 39.99 | 445,383 | +0.25(+0.63%) |
Mar 18, 2014 | 39.45 | 39.83 | 39.38 | 39.74 | 500,048 | +0.24(+0.61%) |
Mar 17, 2014 | 39.35 | 39.53 | 39.24 | 39.50 | 293,989 | +0.14(+0.36%) |
Mar 14, 2014 | 39.21 | 39.39 | 39.12 | 39.36 | 260,258 | +0.08(+0.20%) |
Mar 13, 2014 | 39.24 | 39.52 | 39.20 | 39.28 | 547,657 | +0.07(+0.18%) |
Mar 12, 2014 | 39.18 | 39.35 | 39.10 | 39.21 | 591,772 | +0.00(+0.00%) |
Mar 11, 2014 | 39.40 | 39.57 | 39.06 | 39.21 | 553,914 | -0.19(-0.48%) |
Mar 10, 2014 | 39.50 | 39.70 | 39.33 | 39.40 | 483,578 | -0.10(-0.25%) |
Mar 07, 2014 | 39.87 | 39.91 | 39.19 | 39.50 | 369,311 | -0.26(-0.65%) |
Mar 06, 2014 | 39.92 | 40.00 | 39.75 | 39.76 | 370,505 | -0.20(-0.50%) |
Mar 05, 2014 | 39.80 | 40.01 | 39.71 | 39.96 | 0 | +0.09(+0.23%) |
Mar 04, 2014 | 39.90 | 40.05 | 39.67 | 39.87 | 567,742 | +0.14(+0.35%) |
Mar 03, 2014 | 39.76 | 39.95 | 39.60 | 39.73 | 556,187 | -0.18(-0.45%) |
Feb 28, 2014 | 40.07 | 40.48 | 39.47 | 39.91 | 1,021,349 | -0.32(-0.80%) |
Feb 27, 2014 | 39.88 | 40.85 | 39.85 | 40.23 | 903,074 | +0.41(+1.03%) |
Feb 26, 2014 | 39.81 | 40.02 | 39.61 | 39.82 | 486,070 | -0.07(-0.18%) |
Feb 25, 2014 | 39.96 | 40.00 | 39.78 | 39.89 | 375,061 | -0.18(-0.45%) |
Feb 24, 2014 | 39.83 | 40.15 | 39.81 | 40.07 | 554,341 | +0.16(+0.40%) |
Feb 21, 2014 | 39.81 | 39.98 | 39.62 | 39.91 | 387,470 | -0.01(-0.03%) |
Feb 20, 2014 | 39.62 | 39.99 | 39.58 | 39.92 | 424,766 | +0.26(+0.66%) |
Feb 19, 2014 | 39.54 | 39.80 | 39.45 | 39.66 | 808,229 | +0.20(+0.51%) |
Feb 18, 2014 | 39.50 | 39.71 | 39.34 | 39.46 | 452,933 | -0.03(-0.08%) |
Feb 14, 2014 | 39.49 | 39.49 | 39.49 | 0 | +0.14(+0.36%) | |
Feb 13, 2014 | 39.00 | 39.41 | 38.92 | 39.35 | 621,924 | +0.30(+0.77%) |
Feb 12, 2014 | 38.78 | 39.19 | 38.78 | 39.05 | 654,683 | +0.24(+0.62%) |
Feb 11, 2014 | 38.75 | 39.01 | 38.64 | 38.81 | 678,565 | +0.07(+0.18%) |
Feb 10, 2014 | 39.08 | 39.08 | 38.43 | 38.74 | 571,525 | -0.26(-0.67%) |
Feb 07, 2014 | 39.35 | 39.48 | 38.92 | 39.00 | 708,905 | -0.33(-0.84%) |
Feb 06, 2014 | 38.68 | 39.46 | 38.55 | 39.33 | 756,530 | +0.68(+1.76%) |
Feb 05, 2014 | 37.64 | 38.72 | 37.57 | 38.65 | 1,045,277 | +1.05(+2.79%) |
Feb 04, 2014 | 37.76 | 37.93 | 37.58 | 37.60 | 506,866 | -0.22(-0.58%) |
Feb 03, 2014 | 38.12 | 38.38 | 37.73 | 37.82 | 482,964 | -0.41(-1.07%) |
Jan 31, 2014 | 37.91 | 38.48 | 37.90 | 38.23 | 469,190 | -0.01(-0.03%) |
Jan 30, 2014 | 37.73 | 38.29 | 37.69 | 38.24 | 486,442 | +0.59(+1.57%) |
Jan 29, 2014 | 38.03 | 38.03 | 37.47 | 37.65 | 545,260 | -0.54(-1.41%) |
Jan 28, 2014 | 37.77 | 38.22 | 37.61 | 38.19 | 431,631 | +0.37(+0.98%) |
Jan 27, 2014 | 37.80 | 38.19 | 37.58 | 37.82 | 346,766 | -0.01(-0.03%) |
Jan 24, 2014 | 38.01 | 38.05 | 37.57 | 37.83 | 276,222 | -0.26(-0.68%) |
Jan 23, 2014 | 37.91 | 38.30 | 37.90 | 38.09 | 489,486 | +0.06(+0.16%) |
Jan 22, 2014 | 37.91 | 38.14 | 37.90 | 38.03 | 568,856 | +0.03(+0.08%) |
Jan 21, 2014 | 38.06 | 38.08 | 37.80 | 38.00 | 387,250 | +0.00(+0.00%) |
Jan 20, 2014 | 38.23 | 38.23 | 37.76 | 38.00 | 273,115 | -0.11(-0.29%) |
Jan 17, 2014 | 37.59 | 38.20 | 37.55 | 38.11 | 458,335 | +0.51(+1.36%) |
Jan 16, 2014 | 37.37 | 37.75 | 37.37 | 37.60 | 400,410 | +0.24(+0.64%) |
Jan 15, 2014 | 37.30 | 37.63 | 37.25 | 37.36 | 527,933 | +0.06(+0.16%) |
Jan 14, 2014 | 37.21 | 37.47 | 37.20 | 37.30 | 449,924 | +0.05(+0.13%) |
Jan 13, 2014 | 37.45 | 37.50 | 37.00 | 37.25 | 400,137 | -0.25(-0.67%) |
Jan 10, 2014 | 37.20 | 37.66 | 37.15 | 37.50 | 381,897 | +0.28(+0.75%) |
Jan 09, 2014 | 36.91 | 37.24 | 36.65 | 37.22 | 485,897 | +0.27(+0.73%) |
Jan 08, 2014 | 37.05 | 37.06 | 36.64 | 36.95 | 0 | -0.10(-0.27%) |
Jan 07, 2014 | 36.85 | 37.17 | 36.78 | 37.05 | 361,094 | +0.18(+0.49%) |
Jan 06, 2014 | 37.15 | 37.15 | 36.52 | 36.87 | 395,566 | -0.26(-0.70%) |
Jan 03, 2014 | 37.14 | 37.20 | 36.87 | 37.13 | 260,439 | -0.07(-0.19%) |