Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.12 | 40.40 | 40.03 | 40.31 | 1,038,912 | +0.32(+0.80%) |
Mar 28, 2014 | 39.74 | 40.34 | 39.70 | 39.99 | 1,213,159 | +0.49(+1.23%) |
Mar 27, 2014 | 39.58 | 39.60 | 39.15 | 39.50 | 1,259,545 | +0.03(+0.07%) |
Mar 26, 2014 | 39.73 | 40.12 | 39.41 | 39.47 | 1,351,777 | -0.09(-0.22%) |
Mar 25, 2014 | 39.97 | 40.02 | 39.39 | 39.56 | 1,820,057 | -0.26(-0.65%) |
Mar 24, 2014 | 39.94 | 40.08 | 39.64 | 39.82 | 1,559,441 | -0.18(-0.45%) |
Mar 21, 2014 | 40.12 | 40.23 | 39.62 | 40.00 | 3,561,073 | +0.20(+0.49%) |
Mar 20, 2014 | 39.52 | 39.91 | 39.47 | 39.81 | 1,113,916 | +0.14(+0.35%) |
Mar 19, 2014 | 40.01 | 40.12 | 39.38 | 39.67 | 1,205,289 | -0.23(-0.58%) |
Mar 18, 2014 | 39.81 | 40.21 | 39.71 | 39.90 | 1,165,364 | +0.07(+0.18%) |
Mar 17, 2014 | 39.74 | 40.22 | 39.72 | 39.83 | 1,622,390 | +0.22(+0.55%) |
Mar 14, 2014 | 39.58 | 39.96 | 39.49 | 39.61 | 1,374,593 | +0.01(+0.04%) |
Mar 13, 2014 | 39.72 | 39.99 | 39.34 | 39.60 | 2,010,407 | +0.04(+0.11%) |
Mar 12, 2014 | 39.25 | 39.63 | 39.02 | 39.55 | 1,771,108 | +0.06(+0.15%) |
Mar 11, 2014 | 39.62 | 39.70 | 39.43 | 39.49 | 1,692,777 | -0.25(-0.62%) |
Mar 10, 2014 | 39.71 | 39.78 | 39.49 | 39.74 | 871,075 | +0.05(+0.13%) |
Mar 07, 2014 | 40.09 | 40.29 | 39.66 | 39.69 | 1,335,310 | -0.22(-0.56%) |
Mar 06, 2014 | 39.84 | 40.09 | 39.72 | 39.91 | 1,195,460 | +0.18(+0.46%) |
Mar 05, 2014 | 39.73 | 39.84 | 39.47 | 39.73 | 1,469,280 | -0.09(-0.24%) |
Mar 04, 2014 | 39.89 | 40.28 | 39.70 | 39.83 | 1,719,962 | +0.22(+0.57%) |
Mar 03, 2014 | 39.74 | 39.91 | 39.46 | 39.60 | 1,061,765 | -0.37(-0.92%) |
Feb 28, 2014 | 39.70 | 40.28 | 39.48 | 39.97 | 1,887,124 | +0.09(+0.24%) |
Feb 27, 2014 | 39.83 | 39.99 | 39.66 | 39.88 | 1,769,591 | -0.01(-0.02%) |
Feb 26, 2014 | 39.49 | 40.04 | 39.41 | 39.89 | 1,735,118 | +0.26(+0.66%) |
Feb 25, 2014 | 39.54 | 39.76 | 39.43 | 39.63 | 1,358,728 | +0.14(+0.37%) |
Feb 24, 2014 | 39.44 | 39.87 | 39.35 | 39.48 | 2,825,814 | +0.13(+0.33%) |
Feb 21, 2014 | 39.34 | 39.59 | 39.28 | 39.35 | 1,735,819 | +0.02(+0.06%) |
Feb 20, 2014 | 39.16 | 39.47 | 38.99 | 39.33 | 2,271,991 | +0.29(+0.74%) |
Feb 19, 2014 | 38.19 | 39.05 | 38.04 | 39.04 | 3,121,078 | +0.66(+1.72%) |
Feb 18, 2014 | 38.27 | 38.40 | 37.91 | 38.38 | 2,616,498 | +0.10(+0.26%) |
Feb 14, 2014 | 38.36 | 38.28 | 38.28 | 38.28 | 1,160,659 | -0.07(-0.19%) |
Feb 13, 2014 | 37.58 | 38.43 | 37.43 | 38.35 | 1,585,202 | +0.70(+1.87%) |
Feb 12, 2014 | 37.73 | 37.94 | 37.58 | 37.65 | 3,124,672 | -0.30(-0.80%) |
Feb 11, 2014 | 38.02 | 38.10 | 37.49 | 37.95 | 2,559,625 | +0.01(+0.02%) |
Feb 10, 2014 | 36.91 | 38.90 | 36.30 | 37.94 | 8,549,360 | +1.64(+4.53%) |
Feb 07, 2014 | 36.18 | 36.44 | 35.81 | 36.30 | 2,449,870 | +0.31(+0.87%) |
Feb 06, 2014 | 35.54 | 36.19 | 35.49 | 35.99 | 2,892,260 | +0.65(+1.85%) |
Feb 05, 2014 | 35.15 | 35.60 | 34.99 | 35.34 | 2,367,575 | +0.06(+0.16%) |
Feb 04, 2014 | 35.00 | 35.63 | 34.79 | 35.28 | 2,265,573 | +0.43(+1.25%) |
Feb 03, 2014 | 34.41 | 35.74 | 34.41 | 34.84 | 3,117,120 | -0.75(-2.12%) |
Jan 31, 2014 | 35.33 | 35.73 | 34.58 | 35.60 | 6,591,579 | -1.25(-3.38%) |
Jan 30, 2014 | 36.67 | 36.92 | 36.55 | 36.84 | 1,492,559 | +0.30(+0.82%) |
Jan 29, 2014 | 36.96 | 37.13 | 36.32 | 36.54 | 1,864,059 | -0.83(-2.21%) |
Jan 28, 2014 | 36.78 | 37.47 | 36.61 | 37.37 | 2,650,017 | +0.63(+1.70%) |
Jan 27, 2014 | 36.87 | 37.18 | 36.58 | 36.74 | 1,665,712 | -0.12(-0.33%) |
Jan 24, 2014 | 36.76 | 37.04 | 36.65 | 36.86 | 2,118,114 | -0.42(-1.14%) |
Jan 23, 2014 | 37.64 | 37.64 | 37.00 | 37.29 | 1,270,244 | -0.37(-0.97%) |
Jan 22, 2014 | 37.19 | 37.72 | 37.06 | 37.65 | 1,174,178 | +0.40(+1.08%) |
Jan 21, 2014 | 37.68 | 37.73 | 37.02 | 37.25 | 1,273,681 | -0.14(-0.37%) |
Jan 17, 2014 | 37.56 | 37.39 | 37.39 | 37.39 | 1,207,204 | -0.25(-0.67%) |
Jan 16, 2014 | 37.37 | 37.75 | 37.29 | 37.64 | 1,289,682 | +0.06(+0.15%) |
Jan 15, 2014 | 37.61 | 37.67 | 37.36 | 37.58 | 1,019,717 | -0.03(-0.08%) |
Jan 14, 2014 | 37.71 | 37.78 | 37.32 | 37.61 | 1,712,797 | +0.04(+0.11%) |
Jan 13, 2014 | 37.96 | 38.24 | 37.46 | 37.57 | 1,737,679 | -0.57(-1.49%) |
Jan 10, 2014 | 38.09 | 38.42 | 37.88 | 38.14 | 2,247,392 | +0.04(+0.11%) |
Jan 09, 2014 | 38.70 | 38.75 | 37.86 | 38.09 | 2,434,128 | -0.53(-1.38%) |
Jan 08, 2014 | 38.67 | 38.75 | 38.33 | 38.63 | 1,467,047 | -0.04(-0.11%) |
Jan 07, 2014 | 39.04 | 39.05 | 38.47 | 38.67 | 2,033,097 | +0.04(+0.09%) |
Jan 06, 2014 | 38.99 | 39.09 | 38.57 | 38.63 | 1,245,492 | -0.27(-0.70%) |
Jan 03, 2014 | 37.10 | 39.19 | 37.10 | 38.91 | 1,180,178 | -0.34(-0.86%) |