Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.52 | 39.87 | 38.72 | 39.00 | 3,747 | -0.95(-2.38%) |
Mar 28, 2014 | 40.73 | 40.73 | 39.02 | 39.95 | 496 | +0.75(+1.91%) |
Mar 27, 2014 | 39.13 | 42.81 | 39.13 | 39.20 | 14,239 | -0.40(-1.01%) |
Mar 26, 2014 | 38.90 | 39.60 | 38.89 | 39.60 | 1,080 | +0.74(+1.90%) |
Mar 25, 2014 | 38.99 | 39.78 | 38.86 | 38.86 | 4,800 | +0.38(+0.99%) |
Mar 24, 2014 | 38.98 | 38.98 | 38.45 | 38.48 | 2,905 | -0.38(-0.98%) |
Mar 21, 2014 | 38.82 | 39.01 | 38.73 | 38.86 | 2,479 | -0.14(-0.36%) |
Mar 20, 2014 | 40.15 | 40.15 | 39.00 | 39.00 | 1,905 | -0.90(-2.26%) |
Mar 19, 2014 | 39.11 | 39.90 | 39.11 | 39.90 | 3,094 | +0.82(+2.10%) |
Mar 18, 2014 | 39.10 | 39.90 | 39.08 | 39.08 | 1,906 | -0.41(-1.05%) |
Mar 17, 2014 | 39.01 | 39.98 | 39.00 | 39.49 | 4,728 | -2.68(-6.34%) |
Mar 14, 2014 | 42.00 | 42.60 | 41.86 | 42.17 | 2,834 | +0.32(+0.76%) |
Mar 13, 2014 | 41.00 | 41.85 | 41.00 | 41.85 | 1,271 | +0.97(+2.37%) |
Mar 12, 2014 | 40.95 | 40.97 | 40.88 | 40.88 | 1,405 | +0.46(+1.14%) |
Mar 11, 2014 | 42.77 | 42.77 | 40.10 | 40.42 | 3,695 | -1.98(-4.67%) |
Mar 10, 2014 | 41.66 | 42.92 | 40.40 | 42.40 | 4,133 | +1.24(+3.01%) |
Mar 07, 2014 | 41.10 | 41.87 | 41.00 | 41.16 | 2,086 | +0.75(+1.84%) |
Mar 06, 2014 | 40.08 | 40.46 | 40.04 | 40.41 | 1,220 | +0.22(+0.56%) |
Mar 05, 2014 | 40.00 | 40.77 | 40.00 | 40.19 | 3,070 | +0.17(+0.42%) |
Mar 04, 2014 | 40.52 | 41.00 | 39.96 | 40.02 | 6,430 | -0.72(-1.77%) |
Mar 03, 2014 | 39.62 | 40.85 | 39.62 | 40.74 | 3,476 | +0.56(+1.39%) |
Feb 28, 2014 | 39.50 | 40.18 | 39.47 | 40.18 | 3,246 | +0.69(+1.75%) |
Feb 27, 2014 | 39.22 | 39.50 | 38.11 | 39.49 | 3,649 | +0.27(+0.69%) |
Feb 26, 2014 | 39.50 | 41.01 | 39.00 | 39.22 | 15,007 | -0.17(-0.43%) |
Feb 25, 2014 | 39.19 | 39.50 | 38.70 | 39.39 | 7,699 | +0.22(+0.56%) |
Feb 24, 2014 | 38.70 | 40.70 | 38.25 | 39.17 | 4,720 | +1.21(+3.19%) |
Feb 21, 2014 | 37.95 | 38.40 | 37.73 | 37.96 | 9,045 | +0.05(+0.13%) |
Feb 20, 2014 | 37.70 | 38.47 | 37.70 | 37.91 | 5,631 | +0.17(+0.44%) |
Feb 19, 2014 | 38.00 | 38.00 | 37.73 | 37.74 | 2,232 | -0.20(-0.52%) |
Feb 18, 2014 | 38.00 | 38.03 | 37.94 | 37.94 | 2,412 | -0.06(-0.16%) |
Feb 14, 2014 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 37.63 | 38.20 | 37.63 | 38.00 | 3,132 | -0.03(-0.08%) |
Feb 12, 2014 | 37.33 | 39.85 | 37.22 | 38.03 | 3,853 | -0.20(-0.52%) |
Feb 11, 2014 | 38.12 | 38.98 | 38.12 | 38.23 | 3,201 | +0.38(+1.00%) |
Feb 10, 2014 | 37.90 | 37.90 | 37.78 | 37.85 | 1,610 | -0.03(-0.08%) |
Feb 07, 2014 | 37.47 | 37.88 | 37.47 | 37.88 | 1,271 | -0.13(-0.34%) |
Feb 06, 2014 | 38.35 | 38.99 | 37.74 | 38.01 | 5,221 | -0.37(-0.96%) |
Feb 05, 2014 | 39.24 | 39.43 | 38.08 | 38.38 | 4,190 | -0.87(-2.22%) |
Feb 04, 2014 | 39.42 | 39.65 | 39.19 | 39.25 | 3,028 | -1.29(-3.18%) |
Feb 03, 2014 | 41.57 | 41.70 | 40.33 | 40.54 | 4,686 | -0.76(-1.84%) |
Jan 31, 2014 | 43.00 | 43.00 | 41.30 | 41.30 | 4,592 | -1.20(-2.82%) |
Jan 30, 2014 | 40.13 | 43.54 | 40.13 | 42.50 | 5,114 | +2.68(+6.73%) |
Jan 29, 2014 | 39.48 | 40.00 | 38.96 | 39.82 | 5,299 | +0.02(+0.04%) |
Jan 28, 2014 | 39.75 | 39.99 | 39.33 | 39.80 | 7,739 | +0.71(+1.81%) |
Jan 27, 2014 | 39.04 | 39.86 | 38.88 | 39.10 | 2,159 | +0.40(+1.03%) |
Jan 24, 2014 | 38.57 | 38.75 | 38.42 | 38.70 | 5,500 | +0.34(+0.89%) |
Jan 23, 2014 | 37.65 | 38.49 | 37.07 | 38.36 | 3,323 | +0.41(+1.08%) |
Jan 22, 2014 | 38.34 | 38.60 | 36.56 | 37.95 | 4,505 | +0.47(+1.25%) |
Jan 21, 2014 | 37.89 | 37.89 | 36.92 | 37.48 | 7,316 | +0.73(+1.98%) |
Jan 17, 2014 | 37.96 | 36.75 | 36.75 | 36.75 | 1,200 | -0.75(-2.00%) |
Jan 16, 2014 | 37.53 | 37.94 | 36.61 | 37.50 | 9,692 | -0.20(-0.53%) |
Jan 15, 2014 | 36.62 | 38.64 | 37.52 | 37.70 | 4,748 | +1.08(+2.95%) |
Jan 14, 2014 | 32.76 | 37.12 | 32.76 | 36.62 | 3,382 | +0.61(+1.69%) |
Jan 13, 2014 | 36.29 | 36.29 | 35.60 | 36.01 | 6,762 | -0.89(-2.41%) |
Jan 10, 2014 | 37.90 | 37.90 | 36.88 | 36.90 | 3,815 | -0.10(-0.27%) |
Jan 09, 2014 | 36.90 | 37.96 | 36.75 | 37.00 | 3,535 | +0.79(+2.19%) |
Jan 08, 2014 | 36.88 | 36.88 | 36.20 | 36.21 | 5,466 | +0.24(+0.68%) |
Jan 07, 2014 | 35.60 | 36.95 | 35.50 | 35.97 | 3,025 | +0.86(+2.44%) |
Jan 06, 2014 | 34.96 | 35.50 | 34.90 | 35.11 | 5,712 | +0.61(+1.77%) |
Jan 03, 2014 | 34.00 | 35.01 | 33.98 | 34.50 | 4,745 | +0.51(+1.50%) |