Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.85 | 39.24 | 38.85 | 39.15 | 22,850 | +0.67(+1.74%) |
Mar 28, 2014 | 38.57 | 38.90 | 38.46 | 38.48 | 8,049 | +0.10(+0.27%) |
Mar 27, 2014 | 38.59 | 38.69 | 38.18 | 38.38 | 11,417 | -0.46(-1.19%) |
Mar 26, 2014 | 39.27 | 39.57 | 38.84 | 38.84 | 29,219 | -0.26(-0.66%) |
Mar 25, 2014 | 39.37 | 39.47 | 38.74 | 39.10 | 7,504 | -0.18(-0.47%) |
Mar 24, 2014 | 39.65 | 39.71 | 38.95 | 39.28 | 17,888 | -0.10(-0.24%) |
Mar 21, 2014 | 39.74 | 40.01 | 39.33 | 39.38 | 20,244 | -0.32(-0.81%) |
Mar 20, 2014 | 38.87 | 39.70 | 38.83 | 39.70 | 20,337 | +0.90(+2.32%) |
Mar 19, 2014 | 38.82 | 39.06 | 38.69 | 38.80 | 2,615 | -0.21(-0.54%) |
Mar 18, 2014 | 38.90 | 39.01 | 38.83 | 39.01 | 5,162 | +0.31(+0.81%) |
Mar 17, 2014 | 38.45 | 38.93 | 38.45 | 38.70 | 11,365 | +0.48(+1.25%) |
Mar 14, 2014 | 38.35 | 38.58 | 38.13 | 38.22 | 9,492 | -0.21(-0.54%) |
Mar 13, 2014 | 39.07 | 39.29 | 38.36 | 38.43 | 13,914 | -0.44(-1.12%) |
Mar 12, 2014 | 38.64 | 38.92 | 38.55 | 38.86 | 5,639 | +0.03(+0.08%) |
Mar 11, 2014 | 39.17 | 39.40 | 38.78 | 38.83 | 16,214 | -0.43(-1.09%) |
Mar 10, 2014 | 39.17 | 39.31 | 39.05 | 39.26 | 40,937 | +0.05(+0.12%) |
Mar 07, 2014 | 39.21 | 39.48 | 39.18 | 39.21 | 19,876 | +0.05(+0.12%) |
Mar 06, 2014 | 39.06 | 39.36 | 39.06 | 39.17 | 24,689 | +0.19(+0.48%) |
Mar 05, 2014 | 38.96 | 39.10 | 38.90 | 38.98 | 52,529 | -0.02(-0.05%) |
Mar 04, 2014 | 38.37 | 39.08 | 38.37 | 39.00 | 23,524 | +1.03(+2.72%) |
Mar 03, 2014 | 38.01 | 38.09 | 37.72 | 37.97 | 80,820 | -0.51(-1.32%) |
Feb 28, 2014 | 38.29 | 38.70 | 38.29 | 38.47 | 45,333 | +0.08(+0.22%) |
Feb 27, 2014 | 37.93 | 38.39 | 37.93 | 38.39 | 6,033 | +0.34(+0.88%) |
Feb 26, 2014 | 38.39 | 38.39 | 37.99 | 38.05 | 41,162 | -0.16(-0.42%) |
Feb 25, 2014 | 38.37 | 38.64 | 38.17 | 38.21 | 14,044 | -0.48(-1.23%) |
Feb 24, 2014 | 38.70 | 38.91 | 38.23 | 38.69 | 14,890 | +0.46(+1.21%) |
Feb 21, 2014 | 38.20 | 38.39 | 38.12 | 38.23 | 29,631 | -0.03(-0.08%) |
Feb 20, 2014 | 37.91 | 38.33 | 37.75 | 38.26 | 62,192 | +0.25(+0.67%) |
Feb 19, 2014 | 38.45 | 38.83 | 38.01 | 38.01 | 44,880 | -0.60(-1.56%) |
Feb 18, 2014 | 38.36 | 38.64 | 38.18 | 38.61 | 39,459 | +0.41(+1.08%) |
Feb 14, 2014 | 38.33 | 38.20 | 38.20 | 38.20 | 34,720 | -0.23(-0.60%) |
Feb 13, 2014 | 37.86 | 38.43 | 37.84 | 38.43 | 232,294 | +0.31(+0.81%) |
Feb 12, 2014 | 38.13 | 38.19 | 38.02 | 38.12 | 8,980 | +0.22(+0.59%) |
Feb 11, 2014 | 37.65 | 38.01 | 37.35 | 37.89 | 33,593 | +0.30(+0.81%) |
Feb 10, 2014 | 37.31 | 37.61 | 37.23 | 37.59 | 26,500 | +0.24(+0.63%) |
Feb 07, 2014 | 37.04 | 37.42 | 36.96 | 37.35 | 18,848 | +0.53(+1.45%) |
Feb 06, 2014 | 36.61 | 36.89 | 36.61 | 36.82 | 9,361 | +0.44(+1.20%) |
Feb 05, 2014 | 36.70 | 36.74 | 36.26 | 36.38 | 33,316 | -0.40(-1.08%) |
Feb 04, 2014 | 36.30 | 36.89 | 36.27 | 36.78 | 131,417 | +0.67(+1.85%) |
Feb 03, 2014 | 37.41 | 37.52 | 36.05 | 36.11 | 237,824 | -1.47(-3.91%) |
Jan 31, 2014 | 37.43 | 37.86 | 37.03 | 37.58 | 90,900 | -0.47(-1.23%) |
Jan 30, 2014 | 37.99 | 38.16 | 37.85 | 38.05 | 11,116 | +0.49(+1.31%) |
Jan 29, 2014 | 37.93 | 38.05 | 37.55 | 37.56 | 22,003 | -0.75(-1.95%) |
Jan 28, 2014 | 37.97 | 38.31 | 37.78 | 38.31 | 13,382 | +0.60(+1.60%) |
Jan 27, 2014 | 38.64 | 38.64 | 37.46 | 37.70 | 281,973 | -0.81(-2.11%) |
Jan 24, 2014 | 39.60 | 39.60 | 38.48 | 38.51 | 75,921 | -1.40(-3.51%) |
Jan 23, 2014 | 40.77 | 40.77 | 39.77 | 39.91 | 57,092 | -0.80(-1.97%) |
Jan 22, 2014 | 40.49 | 40.73 | 40.47 | 40.72 | 83,872 | +0.32(+0.79%) |
Jan 21, 2014 | 40.44 | 40.50 | 40.18 | 40.40 | 30,689 | +0.25(+0.63%) |
Jan 17, 2014 | 40.41 | 40.14 | 40.14 | 40.14 | 39,626 | -0.09(-0.22%) |
Jan 16, 2014 | 40.26 | 40.26 | 40.10 | 40.23 | 43,970 | +0.00(+0.00%) |
Jan 15, 2014 | 39.63 | 40.24 | 39.74 | 40.23 | 1,710,943 | +0.60(+1.50%) |
Jan 14, 2014 | 39.31 | 39.66 | 39.31 | 39.63 | 33,530 | +0.41(+1.03%) |
Jan 13, 2014 | 39.96 | 39.96 | 39.12 | 39.23 | 50,268 | -0.66(-1.65%) |
Jan 10, 2014 | 40.10 | 40.10 | 39.72 | 39.89 | 24,567 | -0.07(-0.18%) |
Jan 09, 2014 | 40.09 | 40.15 | 39.79 | 39.96 | 45,582 | +0.03(+0.08%) |
Jan 08, 2014 | 40.10 | 40.12 | 39.74 | 39.93 | 95,578 | -0.08(-0.20%) |
Jan 07, 2014 | 40.26 | 40.26 | 39.83 | 40.01 | 114,105 | +0.31(+0.78%) |
Jan 06, 2014 | 39.89 | 40.10 | 39.70 | 39.70 | 127,396 | -0.06(-0.16%) |
Jan 03, 2014 | 39.51 | 39.85 | 39.51 | 39.76 | 12,793 | +0.38(+0.97%) |