Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.18 | 39.88 | 39.04 | 39.49 | 233,931 | +0.51(+1.31%) |
Mar 28, 2014 | 37.73 | 39.36 | 37.70 | 38.98 | 165,006 | +1.33(+3.52%) |
Mar 27, 2014 | 37.76 | 38.77 | 37.54 | 37.65 | 132,235 | -0.05(-0.14%) |
Mar 26, 2014 | 39.59 | 39.98 | 37.43 | 37.71 | 280,160 | -1.75(-4.44%) |
Mar 25, 2014 | 39.30 | 40.06 | 38.83 | 39.46 | 116,334 | +0.37(+0.94%) |
Mar 24, 2014 | 40.55 | 40.92 | 39.02 | 39.09 | 283,074 | -1.42(-3.51%) |
Mar 21, 2014 | 40.02 | 41.09 | 39.81 | 40.51 | 270,666 | +0.88(+2.21%) |
Mar 20, 2014 | 39.35 | 39.91 | 39.08 | 39.64 | 96,047 | +0.17(+0.43%) |
Mar 19, 2014 | 39.86 | 40.10 | 39.40 | 39.47 | 122,744 | -0.39(-0.98%) |
Mar 18, 2014 | 39.02 | 40.13 | 38.91 | 39.86 | 171,107 | +0.97(+2.49%) |
Mar 17, 2014 | 39.42 | 39.57 | 38.29 | 38.89 | 160,847 | -0.26(-0.67%) |
Mar 14, 2014 | 38.82 | 39.41 | 38.12 | 39.15 | 275,588 | +0.25(+0.63%) |
Mar 13, 2014 | 39.64 | 39.83 | 38.77 | 38.90 | 181,191 | -0.65(-1.66%) |
Mar 12, 2014 | 39.29 | 39.77 | 39.13 | 39.56 | 135,582 | +0.04(+0.11%) |
Mar 11, 2014 | 40.85 | 41.41 | 39.39 | 39.52 | 129,564 | -1.41(-3.45%) |
Mar 10, 2014 | 40.16 | 41.00 | 40.15 | 40.93 | 104,002 | +0.54(+1.33%) |
Mar 07, 2014 | 40.06 | 41.68 | 40.06 | 40.39 | 340,853 | +0.53(+1.32%) |
Mar 06, 2014 | 39.82 | 40.45 | 39.05 | 39.87 | 203,119 | +0.04(+0.11%) |
Mar 05, 2014 | 40.27 | 40.63 | 39.66 | 39.82 | 200,942 | -0.48(-1.18%) |
Mar 04, 2014 | 41.06 | 41.42 | 40.26 | 40.30 | 331,226 | -0.20(-0.50%) |
Mar 03, 2014 | 40.41 | 41.38 | 39.98 | 40.50 | 185,380 | -0.13(-0.31%) |
Feb 28, 2014 | 41.75 | 42.29 | 40.55 | 40.63 | 225,961 | -1.14(-2.73%) |
Feb 27, 2014 | 42.07 | 42.13 | 40.67 | 41.77 | 345,108 | -0.20(-0.47%) |
Feb 26, 2014 | 42.28 | 42.81 | 41.72 | 41.97 | 350,877 | -0.04(-0.10%) |
Feb 25, 2014 | 40.20 | 43.48 | 38.60 | 42.01 | 845,242 | +1.81(+4.51%) |
Feb 24, 2014 | 38.87 | 40.32 | 37.90 | 40.20 | 831,741 | +0.08(+0.19%) |
Feb 21, 2014 | 33.20 | 40.40 | 32.45 | 40.12 | 1,998,631 | +11.02(+37.88%) |
Feb 20, 2014 | 28.71 | 29.36 | 28.54 | 29.10 | 392,125 | +0.48(+1.66%) |
Feb 19, 2014 | 29.34 | 29.45 | 28.59 | 28.62 | 241,595 | -0.82(-2.77%) |
Feb 18, 2014 | 29.39 | 29.78 | 29.03 | 29.44 | 320,788 | +0.18(+0.61%) |
Feb 14, 2014 | 30.53 | 29.26 | 29.26 | 29.26 | 426,308 | -1.31(-4.28%) |
Feb 13, 2014 | 30.01 | 30.78 | 29.81 | 30.57 | 261,019 | +0.30(+0.98%) |
Feb 12, 2014 | 30.20 | 30.99 | 30.04 | 30.27 | 200,024 | +0.08(+0.25%) |
Feb 11, 2014 | 30.07 | 30.72 | 29.53 | 30.19 | 260,404 | +0.25(+0.82%) |
Feb 10, 2014 | 30.65 | 30.86 | 29.60 | 29.95 | 193,242 | -0.77(-2.49%) |
Feb 07, 2014 | 30.25 | 30.80 | 30.06 | 30.71 | 311,095 | +0.57(+1.89%) |
Feb 06, 2014 | 29.01 | 30.25 | 28.99 | 30.14 | 264,821 | +0.91(+3.11%) |
Feb 05, 2014 | 29.00 | 29.52 | 28.77 | 29.23 | 322,174 | +0.16(+0.56%) |
Feb 04, 2014 | 29.20 | 29.66 | 28.73 | 29.07 | 308,944 | +0.09(+0.32%) |
Feb 03, 2014 | 29.56 | 29.95 | 28.50 | 28.98 | 383,207 | -0.76(-2.55%) |
Jan 31, 2014 | 29.82 | 30.46 | 29.68 | 29.74 | 473,268 | -0.40(-1.33%) |
Jan 30, 2014 | 30.56 | 30.76 | 29.77 | 30.14 | 484,927 | -0.26(-0.87%) |
Jan 29, 2014 | 31.24 | 31.39 | 30.19 | 30.40 | 395,850 | -1.08(-3.43%) |
Jan 28, 2014 | 30.71 | 31.79 | 30.43 | 31.48 | 256,977 | +0.64(+2.07%) |
Jan 27, 2014 | 31.66 | 32.21 | 30.30 | 30.84 | 297,175 | -1.05(-3.31%) |
Jan 24, 2014 | 33.03 | 33.40 | 31.81 | 31.90 | 394,760 | -1.14(-3.45%) |
Jan 23, 2014 | 33.52 | 33.64 | 32.63 | 33.04 | 254,814 | -0.67(-1.99%) |
Jan 22, 2014 | 33.42 | 33.89 | 32.83 | 33.71 | 197,187 | +0.41(+1.23%) |
Jan 21, 2014 | 33.10 | 33.66 | 32.92 | 33.30 | 221,819 | +0.57(+1.74%) |
Jan 17, 2014 | 34.29 | 32.73 | 32.73 | 32.73 | 457,229 | -2.98(-8.34%) |
Jan 16, 2014 | 34.75 | 36.97 | 34.75 | 35.71 | 394,059 | +0.77(+2.19%) |
Jan 15, 2014 | 34.21 | 35.66 | 33.94 | 34.94 | 376,078 | +0.73(+2.14%) |
Jan 14, 2014 | 32.78 | 34.65 | 32.78 | 34.21 | 328,110 | +1.45(+4.41%) |
Jan 13, 2014 | 32.57 | 33.39 | 32.33 | 32.76 | 292,356 | +0.15(+0.47%) |
Jan 10, 2014 | 32.71 | 32.94 | 32.11 | 32.61 | 280,787 | +0.07(+0.21%) |
Jan 09, 2014 | 32.70 | 33.06 | 32.14 | 32.54 | 351,045 | -0.09(-0.29%) |
Jan 08, 2014 | 31.27 | 33.07 | 31.27 | 32.64 | 594,390 | +1.79(+5.79%) |
Jan 07, 2014 | 30.09 | 30.89 | 30.05 | 30.85 | 225,943 | +0.93(+3.10%) |
Jan 06, 2014 | 29.17 | 30.16 | 29.09 | 29.92 | 281,570 | +0.88(+3.05%) |
Jan 03, 2014 | 28.88 | 29.22 | 28.77 | 29.04 | 146,159 | +0.23(+0.80%) |