Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.15 | 40.25 | 40.06 | 40.21 | 132,635 | +0.42(+1.06%) |
Mar 28, 2014 | 39.73 | 40.05 | 39.73 | 39.79 | 48,885 | +0.10(+0.25%) |
Mar 27, 2014 | 39.78 | 39.78 | 39.54 | 39.69 | 166,889 | -0.07(-0.18%) |
Mar 26, 2014 | 40.27 | 40.27 | 39.76 | 39.76 | 28,111 | -0.27(-0.67%) |
Mar 25, 2014 | 40.12 | 40.20 | 39.85 | 40.03 | 40,226 | +0.12(+0.30%) |
Mar 24, 2014 | 40.28 | 40.28 | 39.77 | 39.91 | 34,620 | -0.16(-0.41%) |
Mar 21, 2014 | 40.45 | 40.51 | 40.05 | 40.07 | 47,466 | -0.19(-0.47%) |
Mar 20, 2014 | 39.97 | 40.28 | 39.96 | 40.26 | 31,616 | +0.26(+0.65%) |
Mar 19, 2014 | 40.29 | 40.31 | 39.81 | 40.00 | 42,674 | -0.28(-0.70%) |
Mar 18, 2014 | 40.09 | 40.30 | 40.02 | 40.29 | 46,571 | +0.30(+0.76%) |
Mar 17, 2014 | 39.84 | 40.04 | 39.84 | 39.98 | 107,996 | +0.38(+0.96%) |
Mar 14, 2014 | 39.73 | 39.77 | 39.58 | 39.60 | 137,785 | -0.07(-0.18%) |
Mar 13, 2014 | 40.29 | 40.29 | 39.57 | 39.68 | 116,634 | -0.48(-1.19%) |
Mar 12, 2014 | 39.93 | 40.16 | 39.86 | 40.15 | 43,806 | +0.04(+0.09%) |
Mar 11, 2014 | 40.36 | 40.45 | 40.07 | 40.12 | 32,781 | -0.23(-0.57%) |
Mar 10, 2014 | 40.29 | 40.35 | 40.16 | 40.35 | 159,525 | +0.01(+0.02%) |
Mar 07, 2014 | 40.55 | 40.55 | 40.25 | 40.34 | 18,498 | -0.03(-0.08%) |
Mar 06, 2014 | 40.36 | 40.47 | 40.32 | 40.37 | 52,059 | +0.05(+0.13%) |
Mar 05, 2014 | 40.31 | 40.34 | 40.25 | 40.32 | 493,745 | +0.05(+0.13%) |
Mar 04, 2014 | 40.13 | 40.32 | 40.10 | 40.27 | 44,050 | +0.60(+1.52%) |
Mar 03, 2014 | 39.60 | 39.76 | 39.48 | 39.67 | 52,610 | -0.29(-0.72%) |
Feb 28, 2014 | 39.91 | 40.15 | 39.76 | 39.96 | 86,819 | +0.08(+0.20%) |
Feb 27, 2014 | 39.66 | 39.88 | 39.60 | 39.88 | 38,323 | +0.18(+0.46%) |
Feb 26, 2014 | 39.75 | 39.83 | 39.61 | 39.70 | 38,678 | +0.05(+0.14%) |
Feb 25, 2014 | 39.71 | 39.79 | 39.57 | 39.64 | 27,329 | -0.05(-0.13%) |
Feb 24, 2014 | 39.72 | 39.93 | 39.46 | 39.69 | 95,979 | +0.23(+0.59%) |
Feb 21, 2014 | 39.52 | 39.63 | 39.45 | 39.46 | 37,776 | -0.09(-0.22%) |
Feb 20, 2014 | 39.30 | 39.55 | 39.14 | 39.55 | 31,891 | +0.35(+0.89%) |
Feb 19, 2014 | 39.35 | 39.61 | 39.19 | 39.20 | 44,452 | -0.30(-0.75%) |
Feb 18, 2014 | 39.47 | 39.54 | 39.37 | 39.49 | 38,325 | +0.13(+0.32%) |
Feb 14, 2014 | 39.21 | 39.37 | 39.37 | 39.37 | 163,350 | +0.14(+0.34%) |
Feb 13, 2014 | 38.69 | 39.25 | 38.69 | 39.23 | 82,584 | +0.26(+0.67%) |
Feb 12, 2014 | 38.95 | 39.14 | 38.92 | 38.97 | 569,017 | +0.05(+0.14%) |
Feb 11, 2014 | 38.57 | 39.03 | 38.57 | 38.92 | 108,772 | +0.39(+1.01%) |
Feb 10, 2014 | 38.49 | 38.53 | 38.35 | 38.53 | 46,557 | +0.09(+0.23%) |
Feb 07, 2014 | 38.12 | 38.46 | 38.04 | 38.44 | 99,958 | +0.47(+1.25%) |
Feb 06, 2014 | 37.61 | 37.98 | 37.61 | 37.97 | 65,025 | +0.47(+1.25%) |
Feb 05, 2014 | 37.43 | 37.56 | 37.15 | 37.50 | 219,420 | -0.06(-0.16%) |
Feb 04, 2014 | 37.45 | 37.61 | 37.31 | 37.56 | 152,586 | +0.32(+0.85%) |
Feb 03, 2014 | 38.15 | 38.15 | 37.21 | 37.24 | 199,766 | -0.94(-2.46%) |
Jan 31, 2014 | 37.93 | 38.42 | 37.82 | 38.18 | 96,774 | -0.26(-0.67%) |
Jan 30, 2014 | 38.25 | 38.51 | 38.19 | 38.43 | 71,578 | +0.44(+1.17%) |
Jan 29, 2014 | 38.06 | 38.23 | 37.90 | 37.99 | 134,269 | -0.36(-0.94%) |
Jan 28, 2014 | 38.09 | 38.38 | 38.09 | 38.35 | 318,335 | +0.28(+0.73%) |
Jan 27, 2014 | 38.32 | 38.42 | 37.90 | 38.07 | 248,219 | -0.24(-0.63%) |
Jan 24, 2014 | 38.95 | 38.95 | 38.31 | 38.31 | 129,792 | -0.83(-2.13%) |
Jan 23, 2014 | 39.31 | 39.31 | 38.94 | 39.14 | 80,977 | -0.33(-0.82%) |
Jan 22, 2014 | 39.44 | 39.51 | 39.37 | 39.47 | 97,387 | +0.05(+0.13%) |
Jan 21, 2014 | 39.53 | 39.55 | 39.19 | 39.42 | 44,753 | +0.12(+0.30%) |
Jan 17, 2014 | 39.36 | 39.30 | 39.30 | 39.30 | 54,213 | -0.15(-0.39%) |
Jan 16, 2014 | 39.39 | 39.47 | 39.36 | 39.45 | 49,109 | -0.05(-0.13%) |
Jan 15, 2014 | 39.28 | 39.55 | 39.35 | 39.50 | 55,139 | +0.22(+0.57%) |
Jan 14, 2014 | 39.00 | 39.31 | 38.95 | 39.28 | 54,597 | +0.42(+1.08%) |
Jan 13, 2014 | 39.30 | 39.38 | 38.80 | 38.86 | 74,793 | -0.49(-1.26%) |
Jan 10, 2014 | 39.33 | 39.38 | 39.15 | 39.36 | 115,422 | +0.08(+0.22%) |
Jan 09, 2014 | 39.38 | 39.38 | 39.12 | 39.27 | 58,259 | +0.03(+0.09%) |
Jan 08, 2014 | 39.21 | 39.29 | 39.11 | 39.24 | 60,652 | +0.02(+0.05%) |
Jan 07, 2014 | 39.15 | 39.27 | 39.14 | 39.22 | 82,958 | +0.24(+0.62%) |
Jan 06, 2014 | 39.22 | 39.22 | 38.92 | 38.98 | 170,093 | -0.10(-0.26%) |
Jan 03, 2014 | 39.10 | 39.22 | 39.05 | 39.08 | 66,377 | +0.01(+0.02%) |