Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.94 | 41.01 | 40.72 | 40.72 | 25,585 | -0.11(-0.28%) |
Mar 28, 2014 | 40.88 | 41.09 | 40.76 | 40.83 | 42,956 | +0.50(+1.25%) |
Mar 27, 2014 | 40.19 | 40.44 | 40.10 | 40.33 | 23,428 | +0.57(+1.43%) |
Mar 26, 2014 | 40.07 | 40.13 | 39.76 | 39.76 | 18,361 | +0.13(+0.33%) |
Mar 25, 2014 | 39.70 | 39.73 | 39.62 | 39.63 | 14,565 | +0.11(+0.27%) |
Mar 24, 2014 | 39.42 | 39.65 | 39.36 | 39.52 | 40,823 | +0.58(+1.48%) |
Mar 21, 2014 | 39.16 | 39.35 | 38.94 | 38.94 | 15,365 | -0.13(-0.33%) |
Mar 20, 2014 | 38.90 | 39.08 | 38.81 | 39.07 | 42,605 | -0.54(-1.36%) |
Mar 19, 2014 | 39.80 | 39.91 | 39.38 | 39.61 | 20,393 | -0.36(-0.90%) |
Mar 18, 2014 | 39.73 | 40.21 | 39.73 | 39.97 | 86,579 | +0.39(+0.99%) |
Mar 17, 2014 | 39.38 | 39.59 | 39.36 | 39.58 | 61,655 | +0.07(+0.19%) |
Mar 14, 2014 | 39.31 | 39.65 | 39.07 | 39.51 | 18,256 | -0.21(-0.53%) |
Mar 13, 2014 | 40.31 | 40.33 | 39.56 | 39.72 | 55,566 | -0.48(-1.18%) |
Mar 12, 2014 | 40.12 | 40.30 | 40.03 | 40.19 | 36,616 | -0.34(-0.85%) |
Mar 11, 2014 | 40.88 | 40.88 | 40.43 | 40.54 | 41,455 | -0.35(-0.86%) |
Mar 10, 2014 | 40.78 | 40.90 | 40.67 | 40.89 | 43,040 | +0.11(+0.26%) |
Mar 07, 2014 | 41.04 | 41.04 | 40.71 | 40.78 | 10,501 | -0.23(-0.56%) |
Mar 06, 2014 | 40.95 | 41.08 | 40.85 | 41.01 | 12,259 | +0.50(+1.23%) |
Mar 05, 2014 | 40.50 | 40.56 | 40.46 | 40.51 | 11,389 | -0.33(-0.80%) |
Mar 04, 2014 | 40.82 | 40.98 | 40.77 | 40.84 | 40,161 | +0.95(+2.39%) |
Mar 03, 2014 | 40.00 | 40.08 | 39.74 | 39.89 | 27,217 | -0.81(-1.98%) |
Feb 28, 2014 | 40.63 | 40.84 | 40.61 | 40.69 | 21,421 | +0.21(+0.52%) |
Feb 27, 2014 | 40.34 | 40.56 | 40.30 | 40.48 | 41,444 | -0.08(-0.20%) |
Feb 26, 2014 | 40.69 | 40.74 | 40.51 | 40.56 | 27,635 | -0.45(-1.10%) |
Feb 25, 2014 | 41.07 | 41.15 | 40.87 | 41.01 | 34,238 | +0.00(+0.01%) |
Feb 24, 2014 | 41.00 | 41.29 | 40.67 | 41.01 | 24,046 | +0.34(+0.84%) |
Feb 21, 2014 | 40.69 | 40.94 | 40.59 | 40.67 | 21,199 | +0.37(+0.93%) |
Feb 20, 2014 | 40.35 | 40.35 | 40.08 | 40.30 | 24,358 | -0.20(-0.48%) |
Feb 19, 2014 | 40.68 | 40.82 | 40.47 | 40.49 | 33,022 | -0.45(-1.09%) |
Feb 18, 2014 | 40.87 | 41.02 | 40.61 | 40.94 | 34,317 | +0.52(+1.29%) |
Feb 14, 2014 | 40.08 | 40.42 | 40.42 | 40.42 | 27,890 | -0.10(-0.24%) |
Feb 13, 2014 | 39.96 | 40.53 | 39.80 | 40.52 | 20,349 | -0.02(-0.06%) |
Feb 12, 2014 | 40.65 | 40.65 | 40.45 | 40.54 | 38,678 | -0.16(-0.40%) |
Feb 11, 2014 | 40.30 | 40.77 | 40.23 | 40.70 | 73,484 | +0.50(+1.26%) |
Feb 10, 2014 | 40.14 | 40.23 | 40.08 | 40.20 | 20,843 | -0.18(-0.44%) |
Feb 07, 2014 | 39.99 | 40.39 | 39.99 | 40.38 | 19,046 | +0.51(+1.29%) |
Feb 06, 2014 | 39.42 | 39.96 | 39.42 | 39.86 | 25,337 | +0.70(+1.79%) |
Feb 05, 2014 | 39.02 | 39.16 | 38.85 | 39.16 | 50,375 | -0.03(-0.08%) |
Feb 04, 2014 | 38.86 | 39.34 | 38.63 | 39.20 | 81,243 | -0.46(-1.15%) |
Feb 03, 2014 | 40.12 | 40.32 | 39.57 | 39.65 | 68,812 | -0.91(-2.25%) |
Jan 31, 2014 | 40.50 | 40.85 | 40.29 | 40.56 | 39,306 | -0.83(-2.01%) |
Jan 30, 2014 | 41.30 | 41.54 | 41.23 | 41.39 | 63,228 | +0.31(+0.75%) |
Jan 29, 2014 | 41.26 | 41.61 | 40.99 | 41.09 | 73,495 | -0.14(-0.34%) |
Jan 28, 2014 | 40.86 | 41.22 | 40.86 | 41.22 | 30,183 | +0.35(+0.86%) |
Jan 27, 2014 | 40.95 | 41.17 | 40.43 | 40.87 | 95,781 | -0.40(-0.98%) |
Jan 24, 2014 | 41.29 | 41.47 | 41.22 | 41.28 | 48,839 | -0.41(-0.99%) |
Jan 23, 2014 | 42.10 | 42.10 | 41.53 | 41.69 | 89,771 | -0.86(-2.03%) |
Jan 22, 2014 | 42.70 | 42.70 | 42.44 | 42.55 | 48,555 | -0.11(-0.25%) |
Jan 21, 2014 | 42.73 | 42.73 | 42.44 | 42.66 | 22,969 | +0.22(+0.52%) |
Jan 17, 2014 | 42.54 | 42.44 | 42.44 | 42.44 | 32,191 | +0.46(+1.09%) |
Jan 16, 2014 | 41.74 | 41.99 | 41.73 | 41.98 | 31,111 | +0.04(+0.10%) |
Jan 15, 2014 | 41.96 | 41.96 | 41.89 | 41.94 | 25,374 | +0.19(+0.45%) |
Jan 14, 2014 | 41.58 | 41.95 | 41.56 | 41.75 | 53,157 | +0.05(+0.12%) |
Jan 13, 2014 | 41.85 | 41.97 | 41.60 | 41.70 | 39,195 | -0.34(-0.81%) |
Jan 10, 2014 | 41.66 | 42.08 | 41.66 | 42.05 | 40,899 | +0.39(+0.94%) |
Jan 09, 2014 | 41.70 | 41.75 | 41.48 | 41.65 | 55,097 | +0.01(+0.02%) |
Jan 08, 2014 | 41.44 | 41.70 | 41.41 | 41.65 | 109,825 | +0.14(+0.33%) |
Jan 07, 2014 | 41.21 | 41.53 | 41.21 | 41.51 | 30,570 | +0.24(+0.57%) |
Jan 06, 2014 | 41.39 | 41.39 | 41.10 | 41.27 | 39,599 | +0.26(+0.64%) |
Jan 03, 2014 | 41.02 | 41.17 | 40.89 | 41.01 | 21,365 | +0.09(+0.22%) |