Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.47 | 43.75 | 43.24 | 43.52 | 482,712 | +0.30(+0.69%) |
Mar 28, 2014 | 42.94 | 43.62 | 42.94 | 43.22 | 713,573 | +0.37(+0.85%) |
Mar 27, 2014 | 43.14 | 43.16 | 42.42 | 42.85 | 1,496,348 | +0.58(+1.37%) |
Mar 26, 2014 | 43.45 | 43.67 | 42.26 | 42.27 | 915,906 | -0.97(-2.24%) |
Mar 25, 2014 | 43.16 | 43.44 | 42.73 | 43.24 | 1,037,401 | +0.35(+0.81%) |
Mar 24, 2014 | 43.42 | 43.61 | 42.23 | 42.89 | 934,017 | -0.41(-0.94%) |
Mar 21, 2014 | 44.13 | 44.31 | 43.26 | 43.30 | 1,225,661 | -0.56(-1.27%) |
Mar 20, 2014 | 43.81 | 44.32 | 43.79 | 43.86 | 929,466 | -0.03(-0.08%) |
Mar 19, 2014 | 44.64 | 44.82 | 43.77 | 43.89 | 809,258 | -0.74(-1.65%) |
Mar 18, 2014 | 44.26 | 44.78 | 44.06 | 44.63 | 1,440,136 | +0.49(+1.11%) |
Mar 17, 2014 | 44.13 | 44.56 | 43.90 | 44.14 | 888,696 | +0.27(+0.62%) |
Mar 14, 2014 | 43.43 | 44.15 | 43.43 | 43.86 | 965,603 | +0.33(+0.76%) |
Mar 13, 2014 | 44.42 | 44.47 | 43.25 | 43.53 | 777,549 | -0.67(-1.52%) |
Mar 12, 2014 | 43.91 | 44.40 | 43.82 | 44.20 | 857,185 | +0.04(+0.09%) |
Mar 11, 2014 | 43.97 | 44.42 | 43.82 | 44.16 | 1,202,410 | +0.34(+0.78%) |
Mar 10, 2014 | 44.25 | 44.54 | 43.77 | 43.82 | 1,162,234 | -0.35(-0.79%) |
Mar 07, 2014 | 43.93 | 44.19 | 42.85 | 44.17 | 3,829,789 | -0.28(-0.63%) |
Mar 06, 2014 | 44.37 | 44.75 | 44.24 | 44.45 | 1,061,742 | +0.27(+0.60%) |
Mar 05, 2014 | 44.98 | 45.25 | 44.09 | 44.19 | 1,032,359 | -0.71(-1.59%) |
Mar 04, 2014 | 45.02 | 45.33 | 44.72 | 44.90 | 1,233,776 | +0.60(+1.36%) |
Mar 03, 2014 | 44.55 | 44.98 | 43.92 | 44.30 | 1,996,381 | -1.13(-2.49%) |
Feb 28, 2014 | 43.83 | 45.80 | 43.75 | 45.43 | 3,720,455 | +1.74(+3.99%) |
Feb 27, 2014 | 43.16 | 43.88 | 43.16 | 43.69 | 1,093,283 | +0.51(+1.19%) |
Feb 26, 2014 | 43.56 | 43.74 | 43.03 | 43.18 | 1,041,947 | -0.35(-0.80%) |
Feb 25, 2014 | 42.99 | 43.67 | 42.93 | 43.52 | 920,239 | +0.76(+1.78%) |
Feb 24, 2014 | 42.70 | 42.96 | 42.51 | 42.76 | 816,823 | +0.17(+0.41%) |
Feb 21, 2014 | 42.00 | 42.65 | 41.87 | 42.59 | 827,773 | +0.50(+1.18%) |
Feb 20, 2014 | 41.46 | 42.13 | 41.46 | 42.09 | 514,916 | +0.72(+1.74%) |
Feb 19, 2014 | 41.43 | 41.85 | 41.25 | 41.37 | 419,104 | -0.15(-0.36%) |
Feb 18, 2014 | 41.40 | 41.67 | 41.18 | 41.52 | 597,618 | +0.08(+0.20%) |
Feb 14, 2014 | 41.42 | 41.44 | 41.44 | 41.44 | 368,521 | -0.11(-0.26%) |
Feb 13, 2014 | 40.71 | 41.77 | 40.71 | 41.55 | 860,926 | +0.56(+1.37%) |
Feb 12, 2014 | 41.30 | 41.56 | 40.76 | 40.99 | 941,660 | -0.26(-0.62%) |
Feb 11, 2014 | 40.85 | 41.71 | 40.74 | 41.24 | 1,390,237 | +0.70(+1.73%) |
Feb 10, 2014 | 40.95 | 41.05 | 40.46 | 40.54 | 746,368 | -0.59(-1.43%) |
Feb 07, 2014 | 40.18 | 41.33 | 40.14 | 41.13 | 1,205,675 | +1.09(+2.72%) |
Feb 06, 2014 | 39.28 | 40.47 | 39.07 | 40.04 | 931,763 | +0.87(+2.21%) |
Feb 05, 2014 | 39.05 | 39.37 | 38.43 | 39.17 | 1,327,586 | +0.10(+0.25%) |
Feb 04, 2014 | 39.15 | 39.29 | 38.83 | 39.07 | 1,296,027 | +0.34(+0.87%) |
Feb 03, 2014 | 40.00 | 40.12 | 38.42 | 38.73 | 1,228,177 | -1.21(-3.04%) |
Jan 31, 2014 | 39.81 | 40.22 | 39.49 | 39.95 | 1,205,969 | -0.12(-0.31%) |
Jan 30, 2014 | 39.95 | 40.27 | 39.78 | 40.07 | 771,379 | +0.38(+0.96%) |
Jan 29, 2014 | 39.87 | 40.04 | 39.50 | 39.69 | 1,118,518 | -0.59(-1.48%) |
Jan 28, 2014 | 40.38 | 40.59 | 40.17 | 40.28 | 802,252 | +0.06(+0.14%) |
Jan 27, 2014 | 41.04 | 41.06 | 40.08 | 40.23 | 1,500,088 | -0.74(-1.81%) |
Jan 24, 2014 | 41.25 | 41.57 | 40.83 | 40.97 | 1,375,595 | -0.53(-1.27%) |
Jan 23, 2014 | 41.12 | 41.91 | 40.66 | 41.50 | 2,014,645 | +0.43(+1.05%) |
Jan 22, 2014 | 41.75 | 41.91 | 40.10 | 41.07 | 4,499,696 | +2.50(+6.49%) |
Jan 21, 2014 | 38.59 | 38.95 | 38.13 | 38.57 | 2,110,883 | +0.45(+1.19%) |
Jan 17, 2014 | 38.70 | 38.11 | 38.11 | 38.11 | 1,322,996 | -0.78(-2.02%) |
Jan 16, 2014 | 38.43 | 39.18 | 38.36 | 38.90 | 990,493 | +0.52(+1.36%) |
Jan 15, 2014 | 38.63 | 39.09 | 37.95 | 38.38 | 1,681,738 | -0.26(-0.66%) |
Jan 14, 2014 | 37.45 | 38.83 | 37.40 | 38.63 | 2,175,282 | +1.40(+3.77%) |
Jan 13, 2014 | 37.01 | 37.50 | 36.79 | 37.23 | 2,359,945 | +0.22(+0.60%) |
Jan 10, 2014 | 37.67 | 37.83 | 36.96 | 37.01 | 1,392,535 | -0.55(-1.45%) |
Jan 09, 2014 | 37.71 | 37.86 | 37.27 | 37.55 | 1,205,772 | -0.11(-0.29%) |
Jan 08, 2014 | 37.39 | 38.00 | 37.16 | 37.66 | 1,446,214 | +0.52(+1.40%) |
Jan 07, 2014 | 37.18 | 37.41 | 37.04 | 37.14 | 782,121 | +0.16(+0.42%) |
Jan 06, 2014 | 37.40 | 37.44 | 36.87 | 36.98 | 1,071,507 | -0.40(-1.06%) |
Jan 03, 2014 | 37.98 | 38.06 | 37.34 | 37.38 | 1,372,283 | -0.28(-0.75%) |