Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.81 | 40.38 | 39.70 | 39.97 | 179,961 | +0.28(+0.71%) |
Mar 28, 2014 | 39.70 | 40.49 | 39.55 | 39.69 | 213,093 | -0.09(-0.23%) |
Mar 27, 2014 | 39.44 | 40.12 | 39.44 | 39.78 | 222,693 | +0.19(+0.48%) |
Mar 26, 2014 | 40.43 | 40.74 | 39.59 | 39.59 | 177,778 | -0.76(-1.89%) |
Mar 25, 2014 | 40.40 | 40.91 | 40.30 | 40.35 | 169,047 | -0.02(-0.04%) |
Mar 24, 2014 | 40.93 | 41.06 | 39.97 | 40.37 | 170,203 | -0.56(-1.38%) |
Mar 21, 2014 | 40.99 | 41.43 | 40.90 | 40.93 | 238,906 | +0.00(+0.00%) |
Mar 20, 2014 | 40.70 | 41.09 | 40.65 | 40.93 | 93,793 | +0.12(+0.28%) |
Mar 19, 2014 | 41.49 | 41.54 | 40.54 | 40.81 | 118,532 | -0.83(-1.99%) |
Mar 18, 2014 | 41.15 | 41.80 | 41.08 | 41.64 | 170,167 | +0.45(+1.09%) |
Mar 17, 2014 | 41.06 | 41.70 | 41.06 | 41.20 | 178,250 | +0.40(+0.97%) |
Mar 14, 2014 | 40.47 | 41.05 | 40.28 | 40.80 | 175,526 | +0.07(+0.16%) |
Mar 13, 2014 | 41.61 | 41.61 | 40.47 | 40.73 | 157,501 | -0.69(-1.66%) |
Mar 12, 2014 | 41.47 | 41.55 | 41.09 | 41.42 | 148,189 | -0.22(-0.52%) |
Mar 11, 2014 | 42.39 | 42.39 | 41.34 | 41.63 | 194,453 | -0.83(-1.95%) |
Mar 10, 2014 | 42.60 | 42.67 | 42.01 | 42.46 | 122,346 | -0.34(-0.79%) |
Mar 07, 2014 | 43.07 | 43.07 | 42.46 | 42.80 | 187,327 | +0.02(+0.04%) |
Mar 06, 2014 | 42.88 | 42.94 | 42.56 | 42.79 | 140,282 | +0.07(+0.17%) |
Mar 05, 2014 | 42.61 | 42.94 | 42.44 | 42.71 | 142,305 | -0.05(-0.12%) |
Mar 04, 2014 | 42.52 | 43.31 | 42.28 | 42.76 | 274,597 | +0.88(+2.10%) |
Mar 03, 2014 | 41.98 | 42.20 | 41.19 | 41.88 | 173,202 | -0.40(-0.94%) |
Feb 28, 2014 | 42.41 | 42.81 | 42.18 | 42.28 | 201,512 | +0.00(+0.00%) |
Feb 27, 2014 | 41.72 | 42.28 | 41.42 | 42.28 | 177,547 | +0.49(+1.17%) |
Feb 26, 2014 | 41.43 | 41.98 | 41.25 | 41.79 | 142,561 | +0.53(+1.29%) |
Feb 25, 2014 | 41.53 | 41.66 | 41.13 | 41.26 | 132,396 | -0.31(-0.74%) |
Feb 24, 2014 | 41.40 | 41.79 | 41.12 | 41.57 | 156,596 | +0.45(+1.09%) |
Feb 21, 2014 | 41.71 | 41.87 | 41.01 | 41.12 | 218,575 | -0.39(-0.94%) |
Feb 20, 2014 | 41.06 | 41.59 | 40.82 | 41.51 | 169,096 | +0.58(+1.42%) |
Feb 19, 2014 | 41.20 | 41.49 | 40.91 | 40.93 | 149,732 | -0.52(-1.26%) |
Feb 18, 2014 | 41.01 | 41.53 | 40.71 | 41.45 | 162,363 | +0.48(+1.17%) |
Feb 14, 2014 | 41.00 | 40.97 | 40.97 | 40.97 | 90,641 | -0.01(-0.02%) |
Feb 13, 2014 | 39.99 | 41.00 | 39.94 | 40.98 | 150,015 | +0.69(+1.71%) |
Feb 12, 2014 | 40.41 | 40.70 | 40.07 | 40.29 | 143,500 | -0.07(-0.18%) |
Feb 11, 2014 | 39.94 | 40.66 | 39.64 | 40.37 | 198,809 | +0.32(+0.80%) |
Feb 10, 2014 | 39.72 | 40.34 | 39.00 | 40.05 | 279,936 | +0.30(+0.75%) |
Feb 07, 2014 | 39.86 | 40.05 | 39.53 | 39.75 | 270,118 | +0.06(+0.15%) |
Feb 06, 2014 | 39.55 | 40.09 | 39.38 | 39.69 | 152,559 | +0.33(+0.84%) |
Feb 05, 2014 | 39.70 | 39.94 | 39.07 | 39.36 | 210,912 | -0.45(-1.14%) |
Feb 04, 2014 | 39.65 | 40.00 | 39.05 | 39.81 | 202,219 | +0.29(+0.73%) |
Feb 03, 2014 | 41.66 | 42.02 | 39.03 | 39.53 | 520,450 | -2.14(-5.12%) |
Jan 31, 2014 | 40.98 | 41.93 | 40.93 | 41.66 | 394,260 | -0.07(-0.16%) |
Jan 30, 2014 | 38.58 | 42.41 | 38.58 | 41.73 | 762,693 | +3.82(+10.09%) |
Jan 29, 2014 | 38.08 | 38.33 | 37.70 | 37.90 | 235,277 | -0.61(-1.58%) |
Jan 28, 2014 | 39.03 | 39.03 | 38.32 | 38.51 | 192,890 | -0.41(-1.06%) |
Jan 27, 2014 | 38.91 | 39.27 | 38.45 | 38.92 | 349,843 | +0.17(+0.45%) |
Jan 24, 2014 | 38.93 | 39.11 | 38.24 | 38.75 | 324,584 | -0.61(-1.55%) |
Jan 23, 2014 | 39.40 | 39.44 | 39.08 | 39.36 | 198,565 | -0.35(-0.87%) |
Jan 22, 2014 | 39.54 | 39.85 | 39.27 | 39.71 | 109,903 | +0.14(+0.35%) |
Jan 21, 2014 | 39.95 | 39.95 | 39.47 | 39.57 | 166,338 | -0.04(-0.10%) |
Jan 17, 2014 | 40.37 | 39.61 | 39.61 | 39.61 | 234,377 | -0.80(-1.98%) |
Jan 16, 2014 | 40.62 | 40.80 | 40.06 | 40.41 | 203,341 | -0.39(-0.95%) |
Jan 15, 2014 | 40.52 | 40.85 | 40.52 | 40.80 | 164,478 | +0.27(+0.67%) |
Jan 14, 2014 | 40.18 | 40.55 | 39.89 | 40.52 | 155,286 | +0.47(+1.17%) |
Jan 13, 2014 | 39.59 | 40.30 | 39.51 | 40.05 | 234,304 | +0.27(+0.68%) |
Jan 10, 2014 | 39.86 | 39.91 | 39.39 | 39.78 | 212,598 | -0.17(-0.43%) |
Jan 09, 2014 | 39.74 | 39.97 | 39.38 | 39.95 | 195,286 | +0.25(+0.62%) |
Jan 08, 2014 | 39.64 | 39.74 | 39.29 | 39.71 | 162,057 | -0.01(-0.02%) |
Jan 07, 2014 | 39.81 | 40.10 | 39.45 | 39.72 | 94,869 | +0.15(+0.38%) |
Jan 06, 2014 | 40.11 | 40.11 | 39.53 | 39.57 | 122,375 | -0.43(-1.07%) |
Jan 03, 2014 | 39.75 | 40.36 | 39.75 | 40.00 | 109,066 | +0.28(+0.71%) |