Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.11 | 38.59 | 38.11 | 38.41 | 921,284 | +0.23(+0.60%) |
Mar 28, 2014 | 38.54 | 38.73 | 38.15 | 38.18 | 651,712 | -0.17(-0.44%) |
Mar 27, 2014 | 37.98 | 38.36 | 37.70 | 38.35 | 812,310 | +0.40(+1.05%) |
Mar 26, 2014 | 39.03 | 39.06 | 37.95 | 37.95 | 1,072,857 | -1.04(-2.67%) |
Mar 25, 2014 | 39.47 | 39.59 | 38.92 | 38.99 | 804,641 | -0.39(-0.99%) |
Mar 24, 2014 | 40.21 | 40.39 | 39.35 | 39.38 | 812,033 | -0.73(-1.82%) |
Mar 21, 2014 | 40.70 | 40.74 | 40.09 | 40.11 | 1,560,101 | -0.46(-1.13%) |
Mar 20, 2014 | 40.23 | 40.66 | 40.23 | 40.57 | 665,891 | +0.15(+0.37%) |
Mar 19, 2014 | 40.40 | 40.64 | 40.30 | 40.42 | 836,846 | +0.05(+0.12%) |
Mar 18, 2014 | 39.76 | 40.39 | 39.75 | 40.37 | 836,070 | +0.62(+1.56%) |
Mar 17, 2014 | 39.61 | 40.00 | 39.45 | 39.75 | 1,009,253 | +0.26(+0.66%) |
Mar 14, 2014 | 39.59 | 39.84 | 39.45 | 39.49 | 824,061 | -0.11(-0.28%) |
Mar 13, 2014 | 40.07 | 40.07 | 39.51 | 39.60 | 690,931 | -0.30(-0.75%) |
Mar 12, 2014 | 39.71 | 39.98 | 39.50 | 39.90 | 598,279 | -0.09(-0.23%) |
Mar 11, 2014 | 40.37 | 40.55 | 39.89 | 39.99 | 429,683 | -0.47(-1.16%) |
Mar 10, 2014 | 40.19 | 40.63 | 40.04 | 40.46 | 477,060 | +0.06(+0.15%) |
Mar 07, 2014 | 40.56 | 40.69 | 40.32 | 40.40 | 691,043 | -0.08(-0.20%) |
Mar 06, 2014 | 40.37 | 40.65 | 40.19 | 40.48 | 870,287 | +0.01(+0.02%) |
Mar 05, 2014 | 40.69 | 40.69 | 40.36 | 40.47 | 662,419 | -0.11(-0.27%) |
Mar 04, 2014 | 40.13 | 40.59 | 40.10 | 40.58 | 1,097,966 | +0.74(+1.86%) |
Mar 03, 2014 | 39.42 | 39.97 | 39.32 | 39.84 | 900,199 | -0.56(-1.39%) |
Feb 28, 2014 | 40.14 | 40.47 | 39.97 | 40.40 | 1,557,994 | +0.40(+1.00%) |
Feb 27, 2014 | 39.87 | 40.12 | 39.85 | 40.00 | 979,110 | +0.05(+0.13%) |
Feb 26, 2014 | 40.02 | 40.35 | 39.62 | 39.95 | 813,937 | -0.02(-0.05%) |
Feb 25, 2014 | 40.22 | 40.40 | 39.85 | 39.97 | 814,730 | -0.30(-0.74%) |
Feb 24, 2014 | 40.25 | 40.60 | 40.21 | 40.27 | 1,197,291 | -0.13(-0.32%) |
Feb 21, 2014 | 39.83 | 40.53 | 39.76 | 40.40 | 1,015,243 | +0.55(+1.38%) |
Feb 20, 2014 | 41.24 | 41.25 | 39.20 | 39.85 | 1,122,775 | -0.91(-2.23%) |
Feb 19, 2014 | 40.76 | 41.05 | 40.57 | 40.76 | 930,039 | -0.08(-0.20%) |
Feb 18, 2014 | 41.18 | 41.18 | 40.58 | 40.84 | 1,257,210 | -0.14(-0.34%) |
Feb 14, 2014 | 41.07 | 40.98 | 40.98 | 40.98 | 645,200 | -0.12(-0.29%) |
Feb 13, 2014 | 40.43 | 41.10 | 40.27 | 41.10 | 412,976 | +0.49(+1.21%) |
Feb 12, 2014 | 40.73 | 40.84 | 40.33 | 40.61 | 521,115 | +0.02(+0.05%) |
Feb 11, 2014 | 40.07 | 40.61 | 39.98 | 40.59 | 538,932 | +0.64(+1.60%) |
Feb 10, 2014 | 39.70 | 39.95 | 39.35 | 39.95 | 620,283 | +0.18(+0.45%) |
Feb 07, 2014 | 39.27 | 39.77 | 39.21 | 39.77 | 397,265 | +0.67(+1.71%) |
Feb 06, 2014 | 38.99 | 39.23 | 38.81 | 39.10 | 352,627 | +0.12(+0.31%) |
Feb 05, 2014 | 39.06 | 39.14 | 38.61 | 38.98 | 737,452 | -0.13(-0.33%) |
Feb 04, 2014 | 38.53 | 39.12 | 38.25 | 39.11 | 1,139,521 | +0.71(+1.85%) |
Feb 03, 2014 | 39.80 | 39.90 | 38.28 | 38.40 | 1,319,599 | -1.46(-3.66%) |
Jan 31, 2014 | 39.94 | 40.28 | 39.46 | 39.86 | 933,815 | -0.66(-1.63%) |
Jan 30, 2014 | 39.58 | 40.60 | 39.48 | 40.52 | 988,171 | +0.53(+1.33%) |
Jan 29, 2014 | 39.50 | 40.18 | 39.50 | 39.99 | 833,600 | +0.12(+0.30%) |
Jan 28, 2014 | 39.60 | 39.88 | 39.48 | 39.87 | 669,449 | +0.37(+0.94%) |
Jan 27, 2014 | 39.54 | 40.27 | 39.48 | 39.50 | 769,744 | -0.61(-1.52%) |
Jan 24, 2014 | 40.85 | 40.90 | 40.09 | 40.11 | 519,121 | -0.85(-2.08%) |
Jan 23, 2014 | 41.05 | 41.11 | 40.76 | 40.96 | 741,538 | -0.34(-0.82%) |
Jan 22, 2014 | 41.56 | 41.56 | 41.26 | 41.30 | 777,949 | -0.27(-0.65%) |
Jan 21, 2014 | 41.25 | 41.62 | 41.15 | 41.57 | 661,621 | +0.48(+1.17%) |
Jan 17, 2014 | 40.88 | 41.09 | 41.09 | 41.09 | 479,500 | +0.14(+0.34%) |
Jan 16, 2014 | 41.12 | 41.18 | 40.84 | 40.95 | 512,998 | -0.23(-0.56%) |
Jan 15, 2014 | 41.04 | 41.36 | 41.05 | 41.18 | 731,403 | +0.14(+0.34%) |
Jan 14, 2014 | 40.86 | 41.08 | 40.65 | 41.04 | 466,144 | +0.40(+0.98%) |
Jan 13, 2014 | 40.96 | 41.15 | 40.52 | 40.64 | 488,004 | -0.49(-1.19%) |
Jan 10, 2014 | 40.96 | 41.15 | 40.80 | 41.13 | 497,776 | +0.19(+0.46%) |
Jan 09, 2014 | 40.73 | 40.98 | 40.55 | 40.94 | 606,971 | +0.16(+0.39%) |
Jan 08, 2014 | 40.39 | 40.78 | 39.99 | 40.78 | 663,882 | +0.44(+1.09%) |
Jan 07, 2014 | 40.34 | 40.49 | 40.19 | 40.34 | 1,160,590 | +0.09(+0.22%) |
Jan 06, 2014 | 40.58 | 40.79 | 40.16 | 40.25 | 745,203 | -0.37(-0.91%) |
Jan 03, 2014 | 40.51 | 40.70 | 40.34 | 40.62 | 818,415 | +0.20(+0.49%) |