Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.13 | 40.41 | 39.99 | 40.17 | 6,078,006 | +0.34(+0.85%) |
Mar 28, 2014 | 39.79 | 40.31 | 39.69 | 39.83 | 4,550,607 | +0.14(+0.35%) |
Mar 27, 2014 | 40.36 | 40.68 | 39.50 | 39.69 | 7,704,835 | -0.84(-2.07%) |
Mar 26, 2014 | 40.80 | 41.04 | 40.53 | 40.53 | 7,175,854 | -0.24(-0.59%) |
Mar 25, 2014 | 40.27 | 40.81 | 40.12 | 40.77 | 6,860,220 | +0.59(+1.47%) |
Mar 24, 2014 | 40.20 | 40.53 | 40.01 | 40.18 | 5,048,238 | -0.01(-0.02%) |
Mar 21, 2014 | 40.10 | 40.59 | 39.92 | 40.19 | 8,293,368 | +0.41(+1.03%) |
Mar 20, 2014 | 39.08 | 39.95 | 39.06 | 39.78 | 3,763,289 | +0.59(+1.51%) |
Mar 19, 2014 | 38.95 | 39.49 | 38.87 | 39.19 | 3,327,141 | +0.13(+0.33%) |
Mar 18, 2014 | 38.86 | 39.09 | 38.76 | 39.06 | 2,318,793 | +0.20(+0.51%) |
Mar 17, 2014 | 38.67 | 38.91 | 38.61 | 38.86 | 2,397,766 | +0.39(+1.01%) |
Mar 14, 2014 | 38.49 | 38.83 | 38.42 | 38.47 | 2,283,967 | -0.12(-0.31%) |
Mar 13, 2014 | 38.99 | 39.21 | 38.51 | 38.59 | 4,414,269 | -0.43(-1.10%) |
Mar 12, 2014 | 38.77 | 39.02 | 38.76 | 39.02 | 2,689,989 | +0.03(+0.08%) |
Mar 11, 2014 | 39.20 | 39.27 | 38.77 | 38.99 | 2,702,756 | -0.24(-0.61%) |
Mar 10, 2014 | 38.96 | 39.23 | 38.80 | 39.23 | 2,873,470 | +0.05(+0.13%) |
Mar 07, 2014 | 38.92 | 39.35 | 38.92 | 39.18 | 3,936,364 | +0.41(+1.06%) |
Mar 06, 2014 | 38.52 | 38.98 | 38.52 | 38.77 | 3,412,700 | +0.38(+0.99%) |
Mar 05, 2014 | 38.00 | 38.51 | 37.90 | 38.39 | 2,946,267 | +0.45(+1.19%) |
Mar 04, 2014 | 37.82 | 38.03 | 37.65 | 37.94 | 2,653,172 | +0.55(+1.47%) |
Mar 03, 2014 | 37.19 | 37.47 | 37.12 | 37.39 | 2,546,560 | -0.41(-1.08%) |
Feb 28, 2014 | 37.54 | 38.21 | 37.50 | 37.80 | 3,996,254 | +0.29(+0.77%) |
Feb 27, 2014 | 37.33 | 37.72 | 37.21 | 37.51 | 4,075,085 | -0.30(-0.79%) |
Feb 26, 2014 | 37.62 | 37.89 | 37.55 | 37.81 | 1,904,016 | +0.26(+0.69%) |
Feb 25, 2014 | 37.63 | 37.79 | 37.49 | 37.55 | 2,190,830 | -0.15(-0.40%) |
Feb 24, 2014 | 37.06 | 37.86 | 37.06 | 37.70 | 3,577,135 | +0.48(+1.29%) |
Feb 21, 2014 | 37.24 | 37.40 | 37.05 | 37.22 | 3,957,660 | +0.04(+0.11%) |
Feb 20, 2014 | 36.88 | 37.29 | 36.57 | 37.18 | 2,699,566 | +0.37(+1.01%) |
Feb 19, 2014 | 37.44 | 37.59 | 36.73 | 36.81 | 3,926,257 | -0.75(-2.00%) |
Feb 18, 2014 | 37.56 | 37.70 | 37.40 | 37.56 | 1,785,649 | -0.04(-0.11%) |
Feb 14, 2014 | 37.40 | 37.60 | 37.60 | 37.60 | 2,203,500 | +0.17(+0.45%) |
Feb 13, 2014 | 36.89 | 37.47 | 36.89 | 37.43 | 2,833,955 | +0.19(+0.51%) |
Feb 12, 2014 | 37.37 | 37.66 | 37.03 | 37.24 | 3,190,645 | -0.38(-1.01%) |
Feb 11, 2014 | 37.50 | 37.73 | 37.35 | 37.62 | 3,535,971 | +0.07(+0.19%) |
Feb 10, 2014 | 37.21 | 37.58 | 37.03 | 37.55 | 2,758,647 | +0.26(+0.70%) |
Feb 07, 2014 | 37.28 | 37.44 | 36.92 | 37.29 | 2,307,433 | +0.20(+0.54%) |
Feb 06, 2014 | 36.72 | 37.13 | 36.58 | 37.09 | 2,368,009 | +0.44(+1.20%) |
Feb 05, 2014 | 36.63 | 36.83 | 36.42 | 36.65 | 2,545,267 | -0.12(-0.33%) |
Feb 04, 2014 | 36.62 | 36.90 | 36.28 | 36.77 | 2,761,374 | +0.36(+0.99%) |
Feb 03, 2014 | 37.45 | 37.48 | 36.34 | 36.41 | 4,340,871 | -1.00(-2.67%) |
Jan 31, 2014 | 37.40 | 37.76 | 37.14 | 37.41 | 3,099,470 | -0.46(-1.21%) |
Jan 30, 2014 | 37.72 | 37.96 | 37.43 | 37.87 | 2,714,986 | +0.49(+1.31%) |
Jan 29, 2014 | 37.50 | 37.83 | 37.11 | 37.38 | 3,728,929 | -0.50(-1.32%) |
Jan 28, 2014 | 37.36 | 37.92 | 37.35 | 37.88 | 4,852,116 | +0.09(+0.24%) |
Jan 27, 2014 | 38.26 | 38.41 | 37.77 | 37.79 | 5,370,472 | -0.47(-1.23%) |
Jan 24, 2014 | 38.48 | 38.64 | 38.20 | 38.26 | 4,852,620 | -0.50(-1.29%) |
Jan 23, 2014 | 38.93 | 38.93 | 38.48 | 38.76 | 4,772,393 | -0.50(-1.27%) |
Jan 22, 2014 | 39.25 | 39.31 | 39.05 | 39.26 | 4,390,767 | -0.05(-0.13%) |
Jan 21, 2014 | 38.85 | 39.34 | 38.77 | 39.31 | 5,777,706 | +0.53(+1.37%) |
Jan 17, 2014 | 39.04 | 38.78 | 38.78 | 38.78 | 4,857,700 | +0.05(+0.13%) |
Jan 16, 2014 | 38.39 | 38.74 | 38.03 | 38.73 | 6,083,665 | -0.05(-0.13%) |
Jan 15, 2014 | 38.44 | 38.95 | 38.52 | 38.78 | 5,083,089 | +0.34(+0.88%) |
Jan 14, 2014 | 38.63 | 38.63 | 38.19 | 38.44 | 5,714,434 | -0.10(-0.26%) |
Jan 13, 2014 | 38.57 | 38.77 | 38.34 | 38.54 | 8,264,102 | -0.12(-0.31%) |
Jan 10, 2014 | 38.43 | 38.77 | 38.30 | 38.66 | 6,802,062 | +0.26(+0.68%) |
Jan 09, 2014 | 38.25 | 38.55 | 38.19 | 38.40 | 4,480,580 | +0.26(+0.68%) |
Jan 08, 2014 | 37.73 | 38.19 | 37.67 | 38.14 | 5,536,601 | +0.11(+0.29%) |
Jan 07, 2014 | 37.72 | 38.06 | 37.72 | 38.03 | 7,039,571 | +0.60(+1.60%) |
Jan 06, 2014 | 37.36 | 37.58 | 37.26 | 37.43 | 4,859,978 | +0.50(+1.35%) |
Jan 03, 2014 | 36.87 | 37.08 | 36.75 | 36.93 | 2,176,144 | +0.16(+0.44%) |