Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.63 | 41.02 | 38.63 | 40.77 | 250,295 | +2.68(+7.04%) |
Mar 28, 2014 | 38.63 | 39.27 | 37.90 | 38.09 | 136,441 | -0.38(-0.99%) |
Mar 27, 2014 | 38.67 | 38.90 | 38.15 | 38.47 | 83,301 | -0.11(-0.29%) |
Mar 26, 2014 | 39.24 | 39.24 | 38.32 | 38.58 | 117,892 | -0.45(-1.15%) |
Mar 25, 2014 | 39.22 | 39.33 | 38.78 | 39.03 | 93,869 | +0.04(+0.10%) |
Mar 24, 2014 | 39.35 | 39.67 | 38.70 | 38.99 | 129,443 | -0.21(-0.54%) |
Mar 21, 2014 | 39.47 | 40.41 | 38.96 | 39.20 | 223,874 | -0.10(-0.25%) |
Mar 20, 2014 | 38.77 | 39.45 | 38.77 | 39.30 | 139,365 | +0.44(+1.13%) |
Mar 19, 2014 | 39.38 | 39.52 | 38.45 | 38.86 | 89,172 | -0.56(-1.42%) |
Mar 18, 2014 | 38.63 | 39.48 | 38.54 | 39.42 | 111,245 | +0.80(+2.07%) |
Mar 17, 2014 | 38.75 | 39.45 | 38.41 | 38.62 | 140,049 | +0.19(+0.49%) |
Mar 14, 2014 | 38.41 | 38.90 | 38.17 | 38.43 | 112,558 | +0.03(+0.08%) |
Mar 13, 2014 | 39.09 | 39.39 | 38.24 | 38.40 | 83,341 | -0.54(-1.39%) |
Mar 12, 2014 | 38.95 | 39.06 | 38.45 | 38.94 | 99,910 | -0.09(-0.23%) |
Mar 11, 2014 | 39.82 | 40.17 | 38.88 | 39.03 | 138,815 | -0.86(-2.16%) |
Mar 10, 2014 | 39.88 | 39.93 | 39.47 | 39.89 | 114,675 | -0.19(-0.47%) |
Mar 07, 2014 | 40.49 | 40.62 | 39.53 | 40.08 | 118,948 | -0.08(-0.20%) |
Mar 06, 2014 | 40.62 | 40.71 | 39.96 | 40.16 | 94,906 | -0.48(-1.18%) |
Mar 05, 2014 | 40.28 | 40.85 | 39.98 | 40.64 | 137,435 | +0.20(+0.49%) |
Mar 04, 2014 | 39.20 | 40.89 | 39.20 | 40.44 | 208,347 | +1.65(+4.25%) |
Mar 03, 2014 | 38.79 | 39.12 | 38.31 | 38.79 | 74,486 | -0.47(-1.20%) |
Feb 28, 2014 | 39.46 | 39.70 | 39.16 | 39.26 | 134,899 | -0.09(-0.23%) |
Feb 27, 2014 | 39.62 | 40.13 | 39.26 | 39.35 | 123,838 | -0.48(-1.21%) |
Feb 26, 2014 | 38.76 | 40.07 | 38.76 | 39.83 | 158,350 | +1.20(+3.11%) |
Feb 25, 2014 | 38.59 | 38.98 | 38.31 | 38.63 | 153,891 | +0.04(+0.10%) |
Feb 24, 2014 | 38.83 | 39.21 | 38.58 | 38.59 | 156,753 | +0.05(+0.13%) |
Feb 21, 2014 | 39.60 | 39.64 | 38.52 | 38.54 | 310,608 | -1.00(-2.53%) |
Feb 20, 2014 | 39.77 | 40.08 | 39.49 | 39.54 | 198,522 | -0.14(-0.35%) |
Feb 19, 2014 | 38.26 | 39.87 | 38.26 | 39.68 | 263,179 | +1.29(+3.36%) |
Feb 18, 2014 | 37.88 | 38.61 | 37.81 | 38.39 | 223,570 | +0.34(+0.89%) |
Feb 14, 2014 | 37.94 | 38.05 | 38.05 | 38.05 | 126,700 | +0.18(+0.48%) |
Feb 13, 2014 | 36.70 | 37.97 | 36.67 | 37.87 | 129,002 | +1.01(+2.74%) |
Feb 12, 2014 | 36.83 | 37.36 | 36.57 | 36.86 | 129,558 | +0.11(+0.30%) |
Feb 11, 2014 | 36.37 | 36.90 | 36.16 | 36.75 | 128,586 | +0.45(+1.24%) |
Feb 10, 2014 | 35.90 | 36.49 | 35.90 | 36.30 | 198,329 | +0.23(+0.64%) |
Feb 07, 2014 | 36.11 | 36.48 | 35.98 | 36.07 | 134,253 | +0.05(+0.14%) |
Feb 06, 2014 | 36.33 | 36.66 | 35.86 | 36.02 | 128,585 | -0.14(-0.39%) |
Feb 05, 2014 | 36.15 | 36.56 | 35.56 | 36.16 | 106,578 | -0.10(-0.28%) |
Feb 04, 2014 | 36.53 | 36.73 | 36.03 | 36.26 | 130,017 | -0.08(-0.22%) |
Feb 03, 2014 | 37.35 | 37.54 | 35.94 | 36.34 | 356,118 | -1.20(-3.20%) |
Jan 31, 2014 | 39.24 | 39.42 | 37.34 | 37.54 | 393,576 | -2.20(-5.54%) |
Jan 30, 2014 | 39.91 | 40.08 | 39.41 | 39.74 | 200,475 | +0.14(+0.35%) |
Jan 29, 2014 | 39.71 | 40.14 | 39.20 | 39.60 | 178,365 | -0.39(-0.98%) |
Jan 28, 2014 | 40.23 | 40.28 | 39.81 | 39.99 | 167,947 | -0.32(-0.79%) |
Jan 27, 2014 | 40.91 | 41.10 | 40.26 | 40.31 | 132,810 | -0.53(-1.30%) |
Jan 24, 2014 | 41.34 | 41.57 | 40.55 | 40.84 | 144,577 | -0.87(-2.09%) |
Jan 23, 2014 | 41.81 | 42.03 | 41.45 | 41.71 | 130,875 | -0.35(-0.83%) |
Jan 22, 2014 | 42.10 | 42.30 | 41.90 | 42.06 | 57,527 | -0.08(-0.19%) |
Jan 21, 2014 | 42.28 | 42.56 | 41.89 | 42.14 | 157,260 | +0.07(+0.17%) |
Jan 17, 2014 | 42.19 | 42.07 | 42.07 | 42.07 | 76,700 | -0.21(-0.50%) |
Jan 16, 2014 | 42.18 | 42.64 | 41.87 | 42.28 | 228,776 | -0.11(-0.26%) |
Jan 15, 2014 | 41.27 | 42.59 | 41.22 | 42.39 | 124,082 | +1.12(+2.71%) |
Jan 14, 2014 | 40.56 | 41.43 | 40.49 | 41.27 | 184,229 | +0.76(+1.88%) |
Jan 13, 2014 | 40.85 | 41.20 | 40.15 | 40.51 | 155,770 | -0.59(-1.44%) |
Jan 10, 2014 | 41.00 | 41.19 | 40.52 | 41.10 | 109,049 | -0.05(-0.12%) |
Jan 09, 2014 | 41.34 | 41.39 | 40.84 | 41.15 | 104,310 | -0.10(-0.24%) |
Jan 08, 2014 | 41.34 | 41.44 | 40.79 | 41.25 | 203,019 | -0.09(-0.22%) |
Jan 07, 2014 | 40.87 | 41.62 | 40.43 | 41.34 | 162,309 | +0.74(+1.82%) |
Jan 06, 2014 | 40.75 | 40.98 | 40.36 | 40.60 | 166,500 | -0.04(-0.10%) |
Jan 03, 2014 | 41.15 | 41.32 | 40.28 | 40.64 | 291,309 | -0.91(-2.19%) |