Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.14 | 46.53 | 45.00 | 46.35 | 400,790 | +1.65(+3.69%) |
Mar 28, 2014 | 44.49 | 45.17 | 44.39 | 44.70 | 287,531 | +0.26(+0.58%) |
Mar 27, 2014 | 44.45 | 44.67 | 43.97 | 44.45 | 316,657 | +0.11(+0.25%) |
Mar 26, 2014 | 45.89 | 45.89 | 44.29 | 44.34 | 209,771 | -1.27(-2.79%) |
Mar 25, 2014 | 45.30 | 45.65 | 44.96 | 45.61 | 266,196 | +0.67(+1.48%) |
Mar 24, 2014 | 45.62 | 45.62 | 44.63 | 44.94 | 170,102 | -0.26(-0.57%) |
Mar 21, 2014 | 44.95 | 45.62 | 44.34 | 45.20 | 489,300 | +0.60(+1.36%) |
Mar 20, 2014 | 44.17 | 44.72 | 44.17 | 44.60 | 193,158 | +0.17(+0.39%) |
Mar 19, 2014 | 43.97 | 44.58 | 43.92 | 44.42 | 295,713 | +0.33(+0.75%) |
Mar 18, 2014 | 43.58 | 44.11 | 43.38 | 44.09 | 305,938 | +0.69(+1.59%) |
Mar 17, 2014 | 43.36 | 43.94 | 43.32 | 43.40 | 313,781 | +0.25(+0.58%) |
Mar 14, 2014 | 42.60 | 43.36 | 42.32 | 43.15 | 379,494 | +0.35(+0.81%) |
Mar 13, 2014 | 43.34 | 43.80 | 42.73 | 42.81 | 372,736 | -0.15(-0.35%) |
Mar 12, 2014 | 42.73 | 42.98 | 42.41 | 42.95 | 242,855 | +0.00(+0.00%) |
Mar 11, 2014 | 43.23 | 43.50 | 42.86 | 42.95 | 241,640 | -0.24(-0.56%) |
Mar 10, 2014 | 43.18 | 43.32 | 42.79 | 43.20 | 315,792 | -0.08(-0.18%) |
Mar 07, 2014 | 43.40 | 43.46 | 42.94 | 43.28 | 326,387 | +0.01(+0.02%) |
Mar 06, 2014 | 43.24 | 43.65 | 43.19 | 43.27 | 259,916 | +0.17(+0.40%) |
Mar 05, 2014 | 43.52 | 43.76 | 42.96 | 43.10 | 360,919 | -0.40(-0.92%) |
Mar 04, 2014 | 43.17 | 43.69 | 42.93 | 43.50 | 397,502 | +0.78(+1.82%) |
Mar 03, 2014 | 42.19 | 42.94 | 42.01 | 42.72 | 313,613 | +0.23(+0.54%) |
Feb 28, 2014 | 42.61 | 43.06 | 42.44 | 42.49 | 190,520 | -0.16(-0.39%) |
Feb 27, 2014 | 42.33 | 42.73 | 42.08 | 42.66 | 322,908 | +0.27(+0.63%) |
Feb 26, 2014 | 41.71 | 42.81 | 41.63 | 42.39 | 327,957 | +0.75(+1.79%) |
Feb 25, 2014 | 41.49 | 41.99 | 41.30 | 41.64 | 267,767 | +0.16(+0.40%) |
Feb 24, 2014 | 41.57 | 41.93 | 41.28 | 41.48 | 554,636 | -0.22(-0.52%) |
Feb 21, 2014 | 41.96 | 42.08 | 41.67 | 41.70 | 200,650 | -0.17(-0.41%) |
Feb 20, 2014 | 40.76 | 41.91 | 40.71 | 41.87 | 473,381 | +1.09(+2.66%) |
Feb 19, 2014 | 40.77 | 41.02 | 40.50 | 40.78 | 261,599 | -0.02(-0.04%) |
Feb 18, 2014 | 41.03 | 41.42 | 40.64 | 40.80 | 453,502 | -0.18(-0.44%) |
Feb 14, 2014 | 39.98 | 40.98 | 40.98 | 40.98 | 342,370 | +1.50(+3.80%) |
Feb 13, 2014 | 38.74 | 39.63 | 38.74 | 39.48 | 289,888 | +0.39(+1.00%) |
Feb 12, 2014 | 39.00 | 39.43 | 38.89 | 39.09 | 350,701 | -0.01(-0.02%) |
Feb 11, 2014 | 38.41 | 39.26 | 38.41 | 39.10 | 452,161 | +0.81(+2.12%) |
Feb 10, 2014 | 38.34 | 38.64 | 38.09 | 38.28 | 462,027 | +0.05(+0.12%) |
Feb 07, 2014 | 38.23 | 38.52 | 37.89 | 38.23 | 446,276 | +0.39(+1.03%) |
Feb 06, 2014 | 37.23 | 38.02 | 37.02 | 37.84 | 377,037 | +0.75(+2.02%) |
Feb 05, 2014 | 36.47 | 37.25 | 36.19 | 37.09 | 575,249 | +0.60(+1.65%) |
Feb 04, 2014 | 37.05 | 37.53 | 36.32 | 36.49 | 559,915 | +0.31(+0.86%) |
Feb 03, 2014 | 38.14 | 38.41 | 36.16 | 36.18 | 858,968 | -1.88(-4.93%) |
Jan 31, 2014 | 36.78 | 38.90 | 36.77 | 38.06 | 559,332 | +0.94(+2.53%) |
Jan 30, 2014 | 38.74 | 40.37 | 36.77 | 37.12 | 639,016 | +0.12(+0.32%) |
Jan 29, 2014 | 36.87 | 37.27 | 36.70 | 37.00 | 464,188 | +0.05(+0.15%) |
Jan 28, 2014 | 36.96 | 37.14 | 36.80 | 36.94 | 391,870 | +0.13(+0.36%) |
Jan 27, 2014 | 37.40 | 37.40 | 36.74 | 36.81 | 362,715 | -0.44(-1.18%) |
Jan 24, 2014 | 38.37 | 38.37 | 37.23 | 37.25 | 276,901 | -1.11(-2.89%) |
Jan 23, 2014 | 38.91 | 39.24 | 38.08 | 38.36 | 621,217 | -1.24(-3.12%) |
Jan 22, 2014 | 39.88 | 39.88 | 39.53 | 39.60 | 265,983 | -0.28(-0.71%) |
Jan 21, 2014 | 40.67 | 40.67 | 39.78 | 39.88 | 280,610 | -0.63(-1.56%) |
Jan 17, 2014 | 40.60 | 40.51 | 40.51 | 40.51 | 98,989 | -0.13(-0.33%) |
Jan 16, 2014 | 40.53 | 40.71 | 40.37 | 40.64 | 158,933 | +0.04(+0.10%) |
Jan 15, 2014 | 40.46 | 41.00 | 40.56 | 40.60 | 275,830 | +0.14(+0.35%) |
Jan 14, 2014 | 39.91 | 40.71 | 39.79 | 40.46 | 265,935 | +0.71(+1.79%) |
Jan 13, 2014 | 40.27 | 40.53 | 39.53 | 39.75 | 118,293 | -0.66(-1.64%) |
Jan 10, 2014 | 40.13 | 40.48 | 39.87 | 40.42 | 169,156 | +0.41(+1.02%) |
Jan 09, 2014 | 39.89 | 40.28 | 39.83 | 40.01 | 269,326 | +0.29(+0.73%) |
Jan 08, 2014 | 39.68 | 39.74 | 39.35 | 39.72 | 368,643 | +0.04(+0.10%) |
Jan 07, 2014 | 39.76 | 39.89 | 39.51 | 39.68 | 374,157 | +0.02(+0.06%) |
Jan 06, 2014 | 40.20 | 40.20 | 39.10 | 39.66 | 462,663 | -0.26(-0.65%) |
Jan 03, 2014 | 40.03 | 40.28 | 39.66 | 39.92 | 161,988 | -0.10(-0.25%) |