Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.73 | 41.15 | 40.54 | 41.01 | 84,652 | +0.31(+0.76%) |
Mar 28, 2014 | 39.94 | 40.90 | 39.94 | 40.70 | 102,131 | +0.68(+1.70%) |
Mar 27, 2014 | 40.22 | 40.90 | 39.85 | 40.02 | 108,334 | -0.05(-0.12%) |
Mar 26, 2014 | 40.15 | 40.42 | 39.75 | 40.07 | 79,110 | +0.14(+0.35%) |
Mar 25, 2014 | 40.71 | 41.00 | 39.81 | 39.93 | 96,996 | -0.89(-2.18%) |
Mar 24, 2014 | 41.31 | 41.43 | 40.33 | 40.82 | 110,001 | -0.48(-1.16%) |
Mar 21, 2014 | 40.84 | 41.30 | 40.27 | 41.30 | 233,921 | +0.81(+2.00%) |
Mar 20, 2014 | 39.14 | 41.22 | 39.05 | 40.49 | 116,201 | +1.30(+3.32%) |
Mar 19, 2014 | 39.28 | 39.79 | 39.15 | 39.19 | 60,802 | -0.18(-0.46%) |
Mar 18, 2014 | 38.46 | 39.90 | 38.46 | 39.37 | 91,126 | +0.86(+2.23%) |
Mar 17, 2014 | 38.35 | 38.62 | 38.01 | 38.51 | 129,254 | +0.72(+1.91%) |
Mar 14, 2014 | 37.61 | 38.00 | 37.61 | 37.79 | 76,873 | +0.02(+0.05%) |
Mar 13, 2014 | 38.14 | 38.20 | 37.35 | 37.77 | 116,846 | -0.23(-0.61%) |
Mar 12, 2014 | 37.85 | 38.24 | 37.77 | 38.00 | 90,671 | -0.01(-0.03%) |
Mar 11, 2014 | 38.30 | 38.49 | 37.69 | 38.01 | 100,362 | -0.15(-0.39%) |
Mar 10, 2014 | 38.03 | 38.26 | 37.53 | 38.16 | 98,785 | +0.13(+0.34%) |
Mar 07, 2014 | 38.77 | 38.78 | 37.73 | 38.03 | 101,606 | -0.54(-1.40%) |
Mar 06, 2014 | 38.71 | 38.80 | 38.17 | 38.57 | 109,747 | +0.02(+0.05%) |
Mar 05, 2014 | 39.50 | 39.70 | 38.38 | 38.55 | 118,348 | -0.93(-2.36%) |
Mar 04, 2014 | 39.71 | 39.95 | 39.28 | 39.48 | 158,773 | -0.02(-0.05%) |
Mar 03, 2014 | 36.88 | 40.84 | 36.88 | 39.50 | 457,989 | +3.41(+9.45%) |
Feb 28, 2014 | 37.43 | 37.43 | 35.93 | 36.09 | 288,829 | -1.43(-3.81%) |
Feb 27, 2014 | 36.79 | 39.42 | 36.58 | 37.52 | 329,312 | +0.73(+1.98%) |
Feb 26, 2014 | 40.64 | 40.64 | 36.06 | 36.79 | 466,673 | -3.92(-9.63%) |
Feb 25, 2014 | 40.85 | 41.10 | 40.20 | 40.71 | 83,667 | -0.27(-0.66%) |
Feb 24, 2014 | 41.20 | 41.48 | 40.74 | 40.98 | 49,324 | -0.50(-1.21%) |
Feb 21, 2014 | 41.57 | 41.85 | 41.28 | 41.48 | 43,274 | +0.06(+0.14%) |
Feb 20, 2014 | 40.97 | 41.59 | 40.85 | 41.42 | 47,437 | +0.37(+0.90%) |
Feb 19, 2014 | 41.45 | 41.53 | 40.90 | 41.05 | 85,140 | -0.47(-1.13%) |
Feb 18, 2014 | 42.77 | 42.78 | 41.48 | 41.52 | 147,581 | -1.26(-2.95%) |
Feb 14, 2014 | 42.93 | 42.78 | 42.78 | 42.78 | 75,600 | -0.32(-0.74%) |
Feb 13, 2014 | 41.81 | 43.23 | 41.81 | 43.10 | 84,149 | +0.97(+2.30%) |
Feb 12, 2014 | 42.19 | 42.36 | 41.87 | 42.13 | 66,050 | -0.10(-0.24%) |
Feb 11, 2014 | 42.05 | 42.65 | 41.74 | 42.23 | 156,135 | +0.31(+0.74%) |
Feb 10, 2014 | 41.93 | 42.18 | 41.34 | 41.92 | 86,681 | -0.10(-0.24%) |
Feb 07, 2014 | 42.21 | 42.21 | 41.59 | 42.02 | 71,527 | +0.02(+0.05%) |
Feb 06, 2014 | 41.68 | 42.06 | 41.43 | 42.00 | 69,251 | +0.39(+0.94%) |
Feb 05, 2014 | 41.94 | 41.94 | 41.24 | 41.61 | 127,653 | -0.52(-1.23%) |
Feb 04, 2014 | 43.32 | 43.33 | 41.98 | 42.13 | 96,991 | -0.97(-2.25%) |
Feb 03, 2014 | 44.15 | 44.43 | 42.76 | 43.10 | 225,118 | -1.19(-2.69%) |
Jan 31, 2014 | 43.53 | 44.66 | 43.51 | 44.29 | 95,858 | +0.17(+0.39%) |
Jan 30, 2014 | 44.26 | 44.41 | 43.55 | 44.12 | 159,173 | +0.09(+0.20%) |
Jan 29, 2014 | 44.08 | 44.26 | 43.58 | 44.03 | 125,888 | -0.42(-0.94%) |
Jan 28, 2014 | 43.70 | 44.86 | 43.28 | 44.45 | 123,042 | +0.71(+1.62%) |
Jan 27, 2014 | 43.97 | 44.31 | 43.33 | 43.74 | 131,306 | -0.30(-0.68%) |
Jan 24, 2014 | 43.92 | 44.25 | 43.32 | 44.04 | 139,453 | -0.14(-0.32%) |
Jan 23, 2014 | 44.24 | 44.34 | 43.75 | 44.18 | 99,840 | -0.16(-0.36%) |
Jan 22, 2014 | 44.27 | 44.49 | 43.95 | 44.34 | 90,215 | +0.04(+0.09%) |
Jan 21, 2014 | 44.31 | 44.43 | 43.82 | 44.30 | 81,343 | +0.14(+0.32%) |
Jan 17, 2014 | 44.02 | 44.16 | 44.16 | 44.16 | 115,700 | +0.10(+0.23%) |
Jan 16, 2014 | 43.52 | 44.22 | 43.52 | 44.06 | 89,215 | +0.34(+0.78%) |
Jan 15, 2014 | 43.40 | 44.07 | 43.09 | 43.72 | 69,942 | +0.32(+0.74%) |
Jan 14, 2014 | 42.80 | 43.69 | 42.73 | 43.40 | 69,402 | +0.61(+1.43%) |
Jan 13, 2014 | 42.72 | 43.32 | 42.61 | 42.79 | 63,619 | -0.19(-0.44%) |
Jan 10, 2014 | 42.89 | 43.36 | 42.70 | 42.98 | 80,456 | +0.10(+0.23%) |
Jan 09, 2014 | 42.83 | 43.01 | 42.39 | 42.88 | 120,012 | -0.04(-0.09%) |
Jan 08, 2014 | 42.73 | 42.95 | 42.48 | 42.92 | 99,156 | +0.02(+0.05%) |
Jan 07, 2014 | 42.29 | 43.22 | 42.29 | 42.90 | 71,588 | +0.65(+1.54%) |
Jan 06, 2014 | 41.78 | 42.50 | 41.62 | 42.25 | 119,859 | +0.47(+1.12%) |
Jan 03, 2014 | 41.31 | 41.93 | 41.19 | 41.78 | 81,416 | +0.59(+1.43%) |