Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.98 | 38.13 | 37.80 | 37.91 | 222,836 | +0.31(+0.82%) |
Mar 28, 2014 | 37.91 | 38.10 | 37.55 | 37.60 | 0 | -0.75(-1.96%) |
Mar 27, 2014 | 38.19 | 38.50 | 37.75 | 38.35 | 180,996 | +0.08(+0.21%) |
Mar 26, 2014 | 38.98 | 39.14 | 38.20 | 38.27 | 205,452 | -1.11(-2.82%) |
Mar 25, 2014 | 39.90 | 39.99 | 38.81 | 39.38 | 460,913 | -0.88(-2.19%) |
Mar 24, 2014 | 40.99 | 41.02 | 40.00 | 40.26 | 213,179 | -0.14(-0.35%) |
Mar 21, 2014 | 40.81 | 40.93 | 40.40 | 40.40 | 0 | -0.29(-0.71%) |
Mar 20, 2014 | 40.37 | 40.71 | 40.11 | 40.69 | 297,725 | -0.27(-0.66%) |
Mar 19, 2014 | 41.38 | 41.39 | 40.96 | 40.96 | 388,757 | -0.81(-1.94%) |
Mar 18, 2014 | 41.94 | 42.10 | 41.51 | 41.77 | 876,281 | +0.50(+1.21%) |
Mar 17, 2014 | 40.30 | 41.34 | 40.27 | 41.27 | 797,504 | +2.13(+5.44%) |
Mar 14, 2014 | 38.12 | 39.61 | 38.01 | 39.14 | 0 | +0.69(+1.79%) |
Mar 13, 2014 | 38.81 | 39.28 | 38.00 | 38.45 | 442,086 | +0.10(+0.26%) |
Mar 12, 2014 | 38.06 | 38.35 | 37.90 | 38.35 | 129,407 | -0.81(-2.07%) |
Mar 11, 2014 | 39.40 | 39.67 | 39.08 | 39.16 | 242,900 | +0.56(+1.45%) |
Mar 10, 2014 | 38.72 | 38.83 | 38.47 | 38.60 | 188,878 | -0.40(-1.03%) |
Mar 07, 2014 | 39.10 | 39.10 | 38.55 | 39.00 | 0 | +0.08(+0.21%) |
Mar 06, 2014 | 39.08 | 39.08 | 38.81 | 38.92 | 197,421 | +1.72(+4.62%) |
Mar 05, 2014 | 37.18 | 37.34 | 37.00 | 37.20 | 141,078 | +0.10(+0.27%) |
Mar 04, 2014 | 37.10 | 37.40 | 36.90 | 37.10 | 182,073 | +0.85(+2.35%) |
Mar 03, 2014 | 36.68 | 36.68 | 36.15 | 36.25 | 265,770 | -1.61(-4.26%) |
Feb 28, 2014 | 37.70 | 38.10 | 37.58 | 37.86 | 0 | -0.76(-1.96%) |
Feb 27, 2014 | 38.55 | 38.81 | 38.41 | 38.62 | 136,988 | -0.33(-0.86%) |
Feb 26, 2014 | 38.99 | 39.19 | 38.75 | 38.95 | 120,747 | -0.36(-0.92%) |
Feb 25, 2014 | 39.35 | 39.50 | 39.00 | 39.31 | 105,436 | +0.98(+2.56%) |
Feb 24, 2014 | 38.12 | 38.62 | 37.85 | 38.33 | 116,797 | +0.48(+1.27%) |
Feb 21, 2014 | 38.12 | 38.19 | 37.70 | 37.85 | 0 | +0.64(+1.72%) |
Feb 20, 2014 | 37.04 | 37.31 | 36.80 | 37.21 | 141,927 | -0.19(-0.51%) |
Feb 19, 2014 | 37.47 | 37.68 | 37.32 | 37.40 | 231,922 | -0.72(-1.89%) |
Feb 18, 2014 | 38.15 | 38.24 | 37.80 | 38.12 | 201,301 | +0.88(+2.36%) |
Feb 14, 2014 | 37.24 | 37.24 | 37.24 | 0 | -0.06(-0.17%) | |
Feb 13, 2014 | 36.21 | 37.57 | 36.20 | 37.30 | 381,226 | -1.42(-3.67%) |
Feb 12, 2014 | 38.65 | 38.95 | 38.40 | 38.73 | 140,085 | +0.18(+0.45%) |
Feb 11, 2014 | 38.24 | 38.70 | 38.00 | 38.55 | 353,433 | +0.88(+2.34%) |
Feb 10, 2014 | 38.20 | 38.21 | 37.65 | 37.67 | 112,198 | +0.95(+2.59%) |
Feb 07, 2014 | 36.32 | 36.78 | 36.13 | 36.72 | 0 | +0.02(+0.05%) |
Feb 06, 2014 | 36.03 | 36.90 | 36.03 | 36.70 | 272,007 | +1.05(+2.95%) |
Feb 05, 2014 | 34.80 | 36.42 | 34.35 | 35.65 | 391,717 | -0.55(-1.52%) |
Feb 04, 2014 | 35.80 | 36.20 | 35.60 | 36.20 | 261,407 | +2.34(+6.91%) |
Feb 03, 2014 | 34.84 | 34.84 | 33.71 | 33.86 | 831,821 | -2.44(-6.72%) |
Jan 31, 2014 | 36.97 | 37.01 | 36.06 | 36.30 | 0 | -1.46(-3.85%) |
Jan 30, 2014 | 37.87 | 38.01 | 37.30 | 37.76 | 386,324 | +0.86(+2.32%) |
Jan 29, 2014 | 37.91 | 38.03 | 36.81 | 36.90 | 684,505 | -1.98(-5.09%) |
Jan 28, 2014 | 38.45 | 39.05 | 38.44 | 38.88 | 210,149 | -0.82(-2.07%) |
Jan 27, 2014 | 39.65 | 39.80 | 38.95 | 39.70 | 212,791 | +0.69(+1.77%) |
Jan 24, 2014 | 39.90 | 40.40 | 39.01 | 39.01 | 0 | -1.56(-3.85%) |
Jan 23, 2014 | 41.40 | 41.40 | 40.20 | 40.57 | 377,652 | -1.97(-4.63%) |
Jan 22, 2014 | 42.29 | 42.59 | 42.29 | 42.54 | 75,179 | +0.13(+0.30%) |
Jan 21, 2014 | 42.52 | 42.52 | 42.16 | 42.41 | 106,863 | -0.17(-0.40%) |
Jan 17, 2014 | 42.58 | 42.58 | 42.58 | 0 | -0.37(-0.86%) | |
Jan 16, 2014 | 42.84 | 43.19 | 42.77 | 42.95 | 258,144 | +0.21(+0.49%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.22 | 42.74 | 428,750 | +0.01(+0.02%) |
Jan 14, 2014 | 42.41 | 42.85 | 42.39 | 42.73 | 108,479 | +0.20(+0.47%) |
Jan 13, 2014 | 43.18 | 43.18 | 42.36 | 42.53 | 154,177 | -0.39(-0.90%) |
Jan 10, 2014 | 42.89 | 42.99 | 42.59 | 42.92 | 56,566 | +0.46(+1.07%) |
Jan 09, 2014 | 42.67 | 42.75 | 42.45 | 42.46 | 456,341 | -0.24(-0.56%) |
Jan 08, 2014 | 42.95 | 42.96 | 42.55 | 42.70 | 127,972 | -0.23(-0.54%) |
Jan 07, 2014 | 42.77 | 43.15 | 42.65 | 42.93 | 143,382 | +0.50(+1.18%) |
Jan 06, 2014 | 42.95 | 42.96 | 42.40 | 42.43 | 214,699 | -0.83(-1.92%) |
Jan 03, 2014 | 43.42 | 43.70 | 42.92 | 43.26 | 0 | +0.16(+0.36%) |