Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.95 | 46.33 | 44.80 | 46.16 | 402,497 | +1.64(+3.69%) |
Mar 28, 2014 | 44.30 | 44.98 | 44.20 | 44.52 | 288,756 | +0.26(+0.58%) |
Mar 27, 2014 | 44.26 | 44.48 | 43.78 | 44.26 | 318,005 | +0.11(+0.25%) |
Mar 26, 2014 | 45.70 | 45.70 | 44.10 | 44.15 | 210,664 | -1.27(-2.79%) |
Mar 25, 2014 | 45.11 | 45.45 | 44.77 | 45.41 | 267,330 | +0.66(+1.48%) |
Mar 24, 2014 | 45.42 | 45.42 | 44.45 | 44.75 | 170,827 | -0.26(-0.57%) |
Mar 21, 2014 | 44.76 | 45.43 | 44.15 | 45.01 | 491,384 | +0.60(+1.36%) |
Mar 20, 2014 | 43.98 | 44.53 | 43.98 | 44.41 | 193,980 | +0.17(+0.39%) |
Mar 19, 2014 | 43.78 | 44.39 | 43.73 | 44.23 | 296,972 | +0.33(+0.75%) |
Mar 18, 2014 | 43.40 | 43.92 | 43.19 | 43.91 | 307,240 | +0.69(+1.59%) |
Mar 17, 2014 | 43.18 | 43.76 | 43.13 | 43.22 | 315,117 | +0.25(+0.58%) |
Mar 14, 2014 | 42.42 | 43.18 | 42.14 | 42.97 | 381,110 | +0.34(+0.81%) |
Mar 13, 2014 | 43.16 | 43.62 | 42.55 | 42.62 | 374,324 | -0.15(-0.35%) |
Mar 12, 2014 | 42.55 | 42.80 | 42.23 | 42.77 | 243,889 | +0.00(+0.00%) |
Mar 11, 2014 | 43.05 | 43.32 | 42.68 | 42.77 | 242,669 | -0.24(-0.56%) |
Mar 10, 2014 | 43.00 | 43.13 | 42.61 | 43.01 | 317,136 | -0.08(-0.18%) |
Mar 07, 2014 | 43.22 | 43.27 | 42.76 | 43.09 | 327,777 | +0.01(+0.02%) |
Mar 06, 2014 | 43.05 | 43.47 | 43.01 | 43.09 | 261,023 | +0.17(+0.40%) |
Mar 05, 2014 | 43.34 | 43.58 | 42.78 | 42.91 | 362,456 | -0.40(-0.92%) |
Mar 04, 2014 | 42.98 | 43.51 | 42.75 | 43.31 | 399,194 | +0.77(+1.82%) |
Mar 03, 2014 | 42.01 | 42.76 | 41.83 | 42.54 | 314,948 | +0.23(+0.54%) |
Feb 28, 2014 | 42.43 | 42.88 | 42.26 | 42.31 | 191,332 | -0.16(-0.39%) |
Feb 27, 2014 | 42.16 | 42.55 | 41.90 | 42.48 | 324,283 | +0.27(+0.63%) |
Feb 26, 2014 | 41.54 | 42.63 | 41.46 | 42.21 | 329,354 | +0.74(+1.79%) |
Feb 25, 2014 | 41.31 | 41.81 | 41.12 | 41.47 | 268,908 | +0.16(+0.40%) |
Feb 24, 2014 | 41.39 | 41.76 | 41.10 | 41.30 | 556,998 | -0.22(-0.53%) |
Feb 21, 2014 | 41.79 | 41.90 | 41.49 | 41.52 | 201,505 | -0.17(-0.41%) |
Feb 20, 2014 | 40.59 | 41.73 | 40.53 | 41.69 | 475,397 | +1.08(+2.67%) |
Feb 19, 2014 | 40.60 | 40.84 | 40.33 | 40.61 | 262,713 | -0.02(-0.04%) |
Feb 18, 2014 | 40.86 | 41.24 | 40.46 | 40.63 | 455,433 | -0.18(-0.44%) |
Feb 14, 2014 | 39.81 | 40.81 | 40.81 | 40.81 | 343,828 | +1.49(+3.80%) |
Feb 13, 2014 | 38.57 | 39.46 | 38.57 | 39.31 | 291,122 | +0.39(+1.00%) |
Feb 12, 2014 | 38.84 | 39.26 | 38.73 | 38.92 | 352,194 | -0.01(-0.02%) |
Feb 11, 2014 | 38.25 | 39.09 | 38.25 | 38.93 | 454,087 | +0.81(+2.12%) |
Feb 10, 2014 | 38.18 | 38.48 | 37.92 | 38.12 | 463,995 | +0.05(+0.12%) |
Feb 07, 2014 | 38.07 | 38.35 | 37.73 | 38.07 | 448,176 | +0.39(+1.03%) |
Feb 06, 2014 | 37.08 | 37.86 | 36.86 | 37.68 | 378,642 | +0.75(+2.02%) |
Feb 05, 2014 | 36.31 | 37.09 | 36.04 | 36.94 | 577,698 | +0.60(+1.65%) |
Feb 04, 2014 | 36.89 | 37.37 | 36.17 | 36.34 | 562,300 | +0.31(+0.86%) |
Feb 03, 2014 | 37.98 | 38.24 | 36.00 | 36.03 | 862,626 | -1.87(-4.93%) |
Jan 31, 2014 | 36.62 | 38.73 | 36.62 | 37.89 | 561,714 | +0.93(+2.53%) |
Jan 30, 2014 | 38.58 | 40.20 | 36.61 | 36.96 | 641,737 | +0.12(+0.32%) |
Jan 29, 2014 | 36.71 | 37.11 | 36.54 | 36.84 | 466,165 | +0.05(+0.15%) |
Jan 28, 2014 | 36.80 | 36.98 | 36.65 | 36.79 | 393,539 | +0.13(+0.36%) |
Jan 27, 2014 | 37.24 | 37.24 | 36.59 | 36.66 | 364,260 | -0.44(-1.18%) |
Jan 24, 2014 | 38.21 | 38.21 | 37.08 | 37.09 | 278,081 | -1.11(-2.89%) |
Jan 23, 2014 | 38.74 | 39.08 | 37.92 | 38.20 | 623,863 | -1.23(-3.12%) |
Jan 22, 2014 | 39.71 | 39.71 | 39.37 | 39.43 | 267,116 | -0.28(-0.71%) |
Jan 21, 2014 | 40.49 | 40.50 | 39.61 | 39.71 | 281,805 | -0.63(-1.56%) |
Jan 17, 2014 | 40.43 | 40.34 | 40.34 | 40.34 | 99,410 | -0.13(-0.33%) |
Jan 16, 2014 | 40.36 | 40.53 | 40.20 | 40.47 | 159,609 | +0.04(+0.10%) |
Jan 15, 2014 | 40.29 | 40.82 | 40.39 | 40.43 | 277,004 | +0.14(+0.35%) |
Jan 14, 2014 | 39.74 | 40.54 | 39.62 | 40.29 | 267,067 | +0.71(+1.79%) |
Jan 13, 2014 | 40.10 | 40.35 | 39.36 | 39.58 | 118,797 | -0.66(-1.64%) |
Jan 10, 2014 | 39.96 | 40.31 | 39.70 | 40.25 | 169,877 | +0.40(+1.02%) |
Jan 09, 2014 | 39.72 | 40.11 | 39.66 | 39.84 | 270,473 | +0.29(+0.73%) |
Jan 08, 2014 | 39.51 | 39.58 | 39.19 | 39.55 | 370,213 | +0.04(+0.10%) |
Jan 07, 2014 | 39.59 | 39.72 | 39.34 | 39.51 | 375,750 | +0.02(+0.06%) |
Jan 06, 2014 | 40.03 | 40.03 | 38.93 | 39.49 | 464,633 | -0.26(-0.65%) |
Jan 03, 2014 | 39.86 | 40.11 | 39.49 | 39.75 | 162,678 | -0.10(-0.25%) |