Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.62 | 39.25 | 38.51 | 38.94 | 644,215 | +0.55(+1.43%) |
Mar 28, 2014 | 38.36 | 39.13 | 38.24 | 38.39 | 810,533 | +0.05(+0.13%) |
Mar 27, 2014 | 38.86 | 38.88 | 38.07 | 38.34 | 1,208,869 | -0.71(-1.83%) |
Mar 26, 2014 | 39.96 | 40.08 | 38.93 | 39.05 | 748,852 | -0.54(-1.37%) |
Mar 25, 2014 | 39.72 | 39.97 | 38.98 | 39.59 | 627,682 | +0.04(+0.11%) |
Mar 24, 2014 | 40.26 | 40.33 | 39.36 | 39.55 | 1,144,575 | -0.58(-1.44%) |
Mar 21, 2014 | 40.26 | 41.00 | 40.00 | 40.13 | 2,057,124 | -0.06(-0.15%) |
Mar 20, 2014 | 39.54 | 40.22 | 39.53 | 40.19 | 1,075,224 | +0.57(+1.43%) |
Mar 19, 2014 | 39.52 | 39.84 | 39.34 | 39.62 | 855,223 | +0.08(+0.20%) |
Mar 18, 2014 | 39.06 | 39.58 | 38.86 | 39.54 | 897,281 | +0.52(+1.34%) |
Mar 17, 2014 | 38.61 | 39.37 | 38.55 | 39.02 | 775,500 | +0.55(+1.43%) |
Mar 14, 2014 | 38.29 | 38.85 | 38.20 | 38.47 | 759,211 | +0.09(+0.25%) |
Mar 13, 2014 | 39.16 | 39.34 | 38.21 | 38.37 | 807,689 | -0.64(-1.65%) |
Mar 12, 2014 | 38.79 | 39.03 | 38.61 | 39.02 | 634,593 | -0.05(-0.13%) |
Mar 11, 2014 | 39.53 | 39.67 | 38.94 | 39.07 | 596,986 | -0.43(-1.09%) |
Mar 10, 2014 | 39.29 | 39.58 | 38.98 | 39.50 | 833,684 | +0.17(+0.44%) |
Mar 07, 2014 | 39.59 | 39.77 | 39.08 | 39.33 | 695,474 | -0.04(-0.11%) |
Mar 06, 2014 | 39.46 | 39.55 | 39.16 | 39.37 | 1,034,392 | +0.09(+0.24%) |
Mar 05, 2014 | 39.16 | 39.41 | 38.88 | 39.28 | 809,062 | +0.03(+0.07%) |
Mar 04, 2014 | 38.68 | 39.56 | 38.64 | 39.25 | 1,563,574 | +0.79(+2.06%) |
Mar 03, 2014 | 38.12 | 38.53 | 37.80 | 38.46 | 1,357,544 | -0.05(-0.13%) |
Feb 28, 2014 | 38.56 | 38.92 | 38.23 | 38.51 | 948,342 | +0.04(+0.11%) |
Feb 27, 2014 | 38.37 | 38.59 | 38.01 | 38.47 | 1,011,023 | +0.06(+0.16%) |
Feb 26, 2014 | 37.72 | 38.60 | 37.72 | 38.41 | 832,519 | +0.83(+2.22%) |
Feb 25, 2014 | 37.70 | 37.73 | 37.20 | 37.57 | 757,065 | +0.08(+0.21%) |
Feb 24, 2014 | 37.30 | 37.95 | 37.17 | 37.50 | 678,159 | +0.33(+0.88%) |
Feb 21, 2014 | 37.20 | 37.26 | 36.90 | 37.17 | 910,439 | +0.15(+0.42%) |
Feb 20, 2014 | 37.06 | 37.44 | 36.78 | 37.01 | 785,639 | -0.09(-0.25%) |
Feb 19, 2014 | 36.89 | 37.55 | 36.82 | 37.11 | 1,244,749 | +0.04(+0.12%) |
Feb 18, 2014 | 37.18 | 37.67 | 36.94 | 37.07 | 949,430 | -0.09(-0.23%) |
Feb 14, 2014 | 36.95 | 37.15 | 37.15 | 37.15 | 769,392 | +0.23(+0.63%) |
Feb 13, 2014 | 36.04 | 37.01 | 36.03 | 36.92 | 963,990 | +0.52(+1.44%) |
Feb 12, 2014 | 36.27 | 36.63 | 36.04 | 36.40 | 895,858 | +0.21(+0.57%) |
Feb 11, 2014 | 36.09 | 36.39 | 35.88 | 36.19 | 533,127 | +0.09(+0.24%) |
Feb 10, 2014 | 35.87 | 36.14 | 35.53 | 36.11 | 993,472 | +0.24(+0.67%) |
Feb 07, 2014 | 35.57 | 36.26 | 35.25 | 35.87 | 1,104,269 | +0.57(+1.60%) |
Feb 06, 2014 | 34.54 | 35.39 | 34.54 | 35.30 | 1,040,164 | +0.88(+2.54%) |
Feb 05, 2014 | 34.61 | 34.71 | 33.70 | 34.42 | 1,169,204 | -0.41(-1.18%) |
Feb 04, 2014 | 34.79 | 34.98 | 33.88 | 34.84 | 2,389,139 | +0.15(+0.42%) |
Feb 03, 2014 | 35.57 | 35.72 | 34.33 | 34.69 | 2,441,231 | -0.88(-2.46%) |
Jan 31, 2014 | 35.58 | 36.47 | 35.39 | 35.57 | 1,648,264 | -0.90(-2.47%) |
Jan 30, 2014 | 35.93 | 38.17 | 35.86 | 36.47 | 2,383,364 | +1.79(+5.17%) |
Jan 29, 2014 | 34.92 | 35.24 | 34.43 | 34.67 | 968,912 | -0.63(-1.77%) |
Jan 28, 2014 | 34.84 | 35.67 | 34.78 | 35.30 | 1,203,463 | +0.42(+1.21%) |
Jan 27, 2014 | 35.64 | 35.75 | 34.42 | 34.88 | 1,070,815 | -0.64(-1.81%) |
Jan 24, 2014 | 36.34 | 36.34 | 35.51 | 35.52 | 1,372,415 | -1.12(-3.07%) |
Jan 23, 2014 | 36.65 | 36.65 | 35.82 | 36.65 | 1,092,837 | -0.31(-0.84%) |
Jan 22, 2014 | 36.56 | 37.08 | 36.26 | 36.95 | 902,125 | +0.49(+1.34%) |
Jan 21, 2014 | 37.20 | 37.36 | 36.38 | 36.47 | 997,101 | -0.43(-1.16%) |
Jan 17, 2014 | 37.90 | 36.89 | 36.89 | 36.89 | 1,090,905 | -0.97(-2.56%) |
Jan 16, 2014 | 38.51 | 38.63 | 37.68 | 37.86 | 920,707 | -0.77(-2.00%) |
Jan 15, 2014 | 38.81 | 39.01 | 38.47 | 38.64 | 669,151 | -0.17(-0.44%) |
Jan 14, 2014 | 38.01 | 38.88 | 37.91 | 38.81 | 1,198,193 | +1.00(+2.66%) |
Jan 13, 2014 | 39.08 | 39.36 | 37.68 | 37.80 | 867,553 | -1.40(-3.57%) |
Jan 10, 2014 | 39.36 | 39.46 | 38.96 | 39.20 | 718,850 | -0.14(-0.35%) |
Jan 09, 2014 | 39.55 | 39.67 | 38.67 | 39.34 | 790,585 | +0.03(+0.07%) |
Jan 08, 2014 | 39.17 | 39.56 | 39.07 | 39.31 | 1,320,752 | +0.07(+0.18%) |
Jan 07, 2014 | 39.13 | 39.82 | 38.83 | 39.25 | 948,373 | +0.18(+0.46%) |
Jan 06, 2014 | 39.02 | 39.66 | 38.71 | 39.07 | 938,444 | +0.22(+0.57%) |
Jan 03, 2014 | 38.92 | 39.25 | 38.83 | 38.84 | 882,115 | -0.03(-0.07%) |