Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.86 | 41.62 | 40.66 | 41.56 | 244,138 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.51 | 40.59 | 191,823 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,168 | -0.39(-0.94%) |
Mar 26, 2014 | 42.42 | 42.56 | 41.06 | 41.07 | 283,124 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,918 | -0.28(-0.67%) |
Mar 24, 2014 | 43.16 | 43.33 | 42.13 | 42.35 | 424,302 | -0.71(-1.66%) |
Mar 21, 2014 | 43.23 | 43.75 | 43.01 | 43.07 | 501,459 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.49 | 43.01 | 272,085 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.86 | 42.34 | 42.57 | 253,860 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.58 | 442,815 | +0.14(+0.33%) |
Mar 17, 2014 | 41.74 | 42.75 | 41.74 | 42.44 | 453,549 | +0.84(+2.01%) |
Mar 14, 2014 | 41.15 | 41.72 | 41.05 | 41.60 | 362,143 | +0.44(+1.07%) |
Mar 13, 2014 | 41.37 | 41.43 | 40.99 | 41.16 | 396,375 | -0.01(-0.02%) |
Mar 12, 2014 | 40.69 | 41.19 | 40.60 | 41.17 | 294,536 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.23 | 40.70 | 40.88 | 371,360 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.00 | 40.58 | 40.91 | 185,330 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.41 | 40.76 | 214,384 | +0.41(+1.01%) |
Mar 06, 2014 | 40.40 | 40.59 | 40.24 | 40.35 | 160,771 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.26 | 153,526 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,037 | +1.09(+2.80%) |
Mar 03, 2014 | 39.07 | 39.40 | 38.84 | 39.12 | 220,955 | -0.41(-1.05%) |
Feb 28, 2014 | 39.72 | 40.35 | 39.37 | 39.54 | 289,112 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,959 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.56 | 38.84 | 39.37 | 292,127 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.19 | 38.62 | 39.07 | 269,451 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,113 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.04 | 38.63 | 38.94 | 346,240 | +0.26(+0.68%) |
Feb 20, 2014 | 38.52 | 38.74 | 38.26 | 38.67 | 235,038 | +0.36(+0.94%) |
Feb 19, 2014 | 38.82 | 39.05 | 38.29 | 38.31 | 296,722 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.13 | 38.40 | 39.07 | 208,467 | +0.21(+0.54%) |
Feb 14, 2014 | 39.03 | 38.86 | 38.86 | 38.86 | 247,680 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.04 | 37.94 | 39.03 | 286,836 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.69 | 38.16 | 38.51 | 340,271 | -0.84(-2.15%) |
Feb 11, 2014 | 38.18 | 39.67 | 37.72 | 39.35 | 893,198 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,841 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.05 | 35.21 | 35.93 | 333,978 | +0.52(+1.47%) |
Feb 06, 2014 | 35.47 | 35.60 | 35.23 | 35.41 | 205,102 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,474 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,413 | +0.62(+1.77%) |
Feb 03, 2014 | 37.07 | 37.37 | 34.61 | 34.76 | 670,916 | -2.30(-6.22%) |
Jan 31, 2014 | 36.92 | 37.49 | 36.85 | 37.06 | 437,111 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.94 | 37.30 | 37.68 | 241,373 | +0.50(+1.35%) |
Jan 29, 2014 | 37.08 | 37.72 | 37.05 | 37.18 | 378,479 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.69 | 37.36 | 37.57 | 365,836 | +0.17(+0.45%) |
Jan 27, 2014 | 38.01 | 38.19 | 37.40 | 37.41 | 182,002 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.03 | 267,362 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.91 | 168,570 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,966 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.41 | 39.55 | 367,214 | -0.17(-0.42%) |
Jan 17, 2014 | 39.35 | 39.72 | 39.72 | 39.72 | 216,081 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.35 | 240,629 | -0.08(-0.20%) |
Jan 15, 2014 | 38.54 | 39.68 | 38.54 | 39.43 | 520,832 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.13 | 37.85 | 191,293 | +0.71(+1.92%) |
Jan 13, 2014 | 37.52 | 37.71 | 36.86 | 37.13 | 227,969 | -0.57(-1.52%) |
Jan 10, 2014 | 37.96 | 38.10 | 37.43 | 37.71 | 139,703 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,745 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.79 | 164,774 | -0.15(-0.39%) |
Jan 07, 2014 | 37.44 | 38.03 | 37.43 | 37.94 | 211,343 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.30 | 267,502 | +0.03(+0.07%) |
Jan 03, 2014 | 37.28 | 37.58 | 36.79 | 37.28 | 187,337 | -0.03(-0.07%) |