Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.31 | 41.04 | 40.31 | 40.95 | 452,018 | -0.05(-0.11%) |
Mar 28, 2014 | 40.90 | 41.16 | 40.40 | 40.99 | 537,267 | +0.77(+1.92%) |
Mar 27, 2014 | 40.24 | 40.55 | 39.88 | 40.22 | 409,568 | -0.44(-1.08%) |
Mar 26, 2014 | 41.04 | 41.27 | 40.66 | 40.66 | 182,670 | -0.85(-2.04%) |
Mar 25, 2014 | 42.01 | 42.35 | 41.51 | 41.51 | 304,865 | -0.09(-0.22%) |
Mar 24, 2014 | 42.10 | 42.26 | 41.14 | 41.60 | 263,680 | -0.28(-0.67%) |
Mar 21, 2014 | 42.84 | 43.46 | 41.65 | 41.88 | 376,728 | -0.68(-1.60%) |
Mar 20, 2014 | 41.97 | 42.72 | 41.46 | 42.56 | 288,202 | -0.31(-0.72%) |
Mar 19, 2014 | 43.04 | 43.35 | 42.73 | 42.87 | 226,508 | -0.58(-1.33%) |
Mar 18, 2014 | 42.59 | 43.83 | 42.50 | 43.45 | 361,694 | +0.68(+1.59%) |
Mar 17, 2014 | 42.60 | 43.23 | 42.60 | 42.77 | 135,648 | +0.31(+0.72%) |
Mar 14, 2014 | 42.33 | 42.78 | 42.25 | 42.46 | 206,989 | +0.83(+1.99%) |
Mar 13, 2014 | 41.64 | 42.28 | 41.57 | 41.63 | 406,071 | -0.14(-0.33%) |
Mar 12, 2014 | 41.13 | 41.83 | 41.07 | 41.77 | 427,131 | +0.37(+0.90%) |
Mar 11, 2014 | 41.43 | 41.64 | 41.00 | 41.39 | 386,204 | +0.71(+1.74%) |
Mar 10, 2014 | 41.11 | 41.13 | 40.57 | 40.69 | 298,529 | -0.26(-0.64%) |
Mar 07, 2014 | 41.74 | 41.80 | 40.88 | 40.95 | 420,583 | -2.38(-5.49%) |
Mar 06, 2014 | 43.35 | 43.70 | 43.19 | 43.32 | 395,085 | +0.13(+0.30%) |
Mar 05, 2014 | 42.44 | 43.36 | 42.40 | 43.19 | 439,151 | +0.29(+0.67%) |
Mar 04, 2014 | 42.57 | 42.91 | 42.38 | 42.91 | 243,369 | +0.94(+2.24%) |
Mar 03, 2014 | 42.18 | 42.36 | 41.76 | 41.96 | 278,651 | -0.85(-1.98%) |
Feb 28, 2014 | 44.01 | 44.11 | 42.63 | 42.81 | 809,238 | -1.60(-3.61%) |
Feb 27, 2014 | 44.21 | 44.71 | 43.85 | 44.42 | 471,919 | +0.21(+0.46%) |
Feb 26, 2014 | 42.47 | 44.27 | 42.43 | 44.21 | 755,500 | +2.07(+4.91%) |
Feb 25, 2014 | 41.73 | 42.16 | 41.32 | 42.14 | 235,981 | +0.12(+0.29%) |
Feb 24, 2014 | 41.45 | 42.47 | 41.12 | 42.02 | 515,188 | +1.14(+2.78%) |
Feb 21, 2014 | 41.09 | 41.10 | 40.77 | 40.88 | 171,350 | -0.05(-0.11%) |
Feb 20, 2014 | 40.70 | 41.03 | 40.63 | 40.93 | 284,880 | +1.12(+2.81%) |
Feb 19, 2014 | 40.20 | 40.42 | 39.76 | 39.81 | 252,128 | -0.33(-0.81%) |
Feb 18, 2014 | 40.00 | 40.52 | 39.92 | 40.13 | 248,790 | +0.73(+1.85%) |
Feb 14, 2014 | 39.08 | 39.41 | 39.41 | 39.41 | 363,346 | +0.21(+0.55%) |
Feb 13, 2014 | 38.50 | 39.22 | 38.32 | 39.19 | 307,594 | -0.65(-1.64%) |
Feb 12, 2014 | 39.64 | 40.10 | 39.37 | 39.85 | 154,539 | -0.21(-0.51%) |
Feb 11, 2014 | 40.01 | 40.25 | 39.66 | 40.05 | 325,392 | -0.20(-0.49%) |
Feb 10, 2014 | 40.15 | 40.46 | 40.00 | 40.25 | 155,318 | +0.16(+0.40%) |
Feb 07, 2014 | 39.61 | 40.40 | 39.61 | 40.09 | 138,888 | +0.66(+1.68%) |
Feb 06, 2014 | 38.95 | 39.64 | 38.55 | 39.43 | 122,809 | +0.50(+1.29%) |
Feb 05, 2014 | 38.88 | 39.01 | 38.41 | 38.92 | 162,082 | -0.41(-1.04%) |
Feb 04, 2014 | 39.00 | 39.47 | 38.75 | 39.33 | 188,099 | +0.59(+1.52%) |
Feb 03, 2014 | 39.17 | 39.68 | 38.59 | 38.75 | 250,740 | -0.17(-0.43%) |
Jan 31, 2014 | 38.62 | 39.07 | 38.45 | 38.91 | 128,602 | +0.00(+0.00%) |
Jan 30, 2014 | 39.18 | 39.18 | 38.83 | 38.91 | 134,422 | -0.11(-0.29%) |
Jan 29, 2014 | 39.17 | 39.42 | 39.00 | 39.02 | 164,824 | -0.46(-1.16%) |
Jan 28, 2014 | 39.22 | 39.56 | 39.22 | 39.48 | 143,271 | +0.98(+2.54%) |
Jan 27, 2014 | 38.93 | 39.36 | 38.25 | 38.50 | 179,089 | -0.47(-1.20%) |
Jan 24, 2014 | 39.63 | 39.69 | 38.97 | 38.97 | 471,041 | -1.19(-2.97%) |
Jan 23, 2014 | 40.14 | 40.39 | 40.08 | 40.16 | 359,249 | -0.19(-0.46%) |
Jan 22, 2014 | 40.43 | 40.43 | 40.21 | 40.35 | 216,738 | -0.03(-0.07%) |
Jan 21, 2014 | 40.37 | 40.56 | 40.06 | 40.38 | 293,989 | +0.15(+0.37%) |
Jan 17, 2014 | 40.34 | 40.23 | 40.23 | 40.23 | 113,860 | -0.21(-0.53%) |
Jan 16, 2014 | 40.09 | 40.86 | 40.09 | 40.44 | 227,447 | +0.30(+0.74%) |
Jan 15, 2014 | 40.35 | 40.35 | 40.08 | 40.14 | 195,605 | -0.21(-0.51%) |
Jan 14, 2014 | 40.13 | 40.38 | 40.02 | 40.35 | 271,293 | +0.15(+0.37%) |
Jan 13, 2014 | 40.01 | 40.40 | 39.99 | 40.20 | 397,223 | +0.41(+1.03%) |
Jan 10, 2014 | 39.28 | 39.95 | 39.21 | 39.79 | 320,580 | +0.39(+0.99%) |
Jan 09, 2014 | 38.57 | 39.42 | 38.57 | 39.40 | 386,515 | +1.54(+4.07%) |
Jan 08, 2014 | 37.79 | 37.91 | 37.60 | 37.86 | 233,165 | +0.62(+1.68%) |
Jan 07, 2014 | 37.33 | 37.46 | 37.00 | 37.23 | 101,632 | +0.39(+1.06%) |
Jan 06, 2014 | 37.38 | 37.52 | 36.74 | 36.84 | 91,294 | -0.50(-1.35%) |
Jan 03, 2014 | 37.79 | 37.86 | 37.09 | 37.35 | 149,069 | -0.24(-0.65%) |