Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.41 | 41.84 | 41.32 | 41.78 | 1,110,273 | +0.60(+1.45%) |
Mar 28, 2014 | 40.96 | 41.32 | 40.94 | 41.18 | 1,029,489 | +0.37(+0.91%) |
Mar 27, 2014 | 40.95 | 41.06 | 40.69 | 40.81 | 1,120,141 | -0.13(-0.32%) |
Mar 26, 2014 | 41.60 | 41.71 | 40.93 | 40.94 | 912,802 | -0.40(-0.96%) |
Mar 25, 2014 | 41.60 | 41.60 | 41.23 | 41.34 | 775,807 | +0.00(+0.00%) |
Mar 24, 2014 | 41.67 | 41.83 | 41.15 | 41.34 | 1,151,011 | -0.61(-1.45%) |
Mar 21, 2014 | 41.98 | 42.18 | 41.72 | 41.95 | 1,828,950 | +0.30(+0.73%) |
Mar 20, 2014 | 41.33 | 41.90 | 41.33 | 41.64 | 802,020 | +0.22(+0.53%) |
Mar 19, 2014 | 41.73 | 41.75 | 41.21 | 41.43 | 992,166 | -0.24(-0.57%) |
Mar 18, 2014 | 41.74 | 41.77 | 41.49 | 41.66 | 620,201 | -0.04(-0.09%) |
Mar 17, 2014 | 41.99 | 41.99 | 41.50 | 41.70 | 891,705 | +0.00(+0.00%) |
Mar 14, 2014 | 41.89 | 42.22 | 41.65 | 41.70 | 1,098,960 | -0.39(-0.92%) |
Mar 13, 2014 | 42.44 | 42.46 | 41.91 | 42.09 | 1,042,986 | -0.30(-0.72%) |
Mar 12, 2014 | 41.97 | 42.62 | 41.88 | 42.39 | 1,529,509 | +0.29(+0.70%) |
Mar 11, 2014 | 42.30 | 42.36 | 41.96 | 42.10 | 886,651 | -0.24(-0.56%) |
Mar 10, 2014 | 42.75 | 42.75 | 42.08 | 42.34 | 1,054,906 | -0.39(-0.91%) |
Mar 07, 2014 | 42.31 | 42.87 | 42.25 | 42.73 | 1,857,322 | +0.62(+1.46%) |
Mar 06, 2014 | 41.90 | 42.21 | 41.78 | 42.11 | 884,980 | +0.34(+0.82%) |
Mar 05, 2014 | 41.63 | 41.78 | 41.42 | 41.77 | 926,853 | +0.14(+0.34%) |
Mar 04, 2014 | 41.30 | 41.68 | 41.19 | 41.63 | 1,621,835 | +0.70(+1.72%) |
Mar 03, 2014 | 40.93 | 41.14 | 40.75 | 40.92 | 1,590,433 | -0.31(-0.76%) |
Feb 28, 2014 | 41.31 | 41.51 | 41.00 | 41.24 | 1,378,100 | -0.08(-0.18%) |
Feb 27, 2014 | 41.12 | 41.36 | 40.80 | 41.31 | 1,177,796 | +0.13(+0.31%) |
Feb 26, 2014 | 41.29 | 41.29 | 40.98 | 41.19 | 917,397 | +0.05(+0.11%) |
Feb 25, 2014 | 41.25 | 41.38 | 41.03 | 41.14 | 808,025 | -0.13(-0.32%) |
Feb 24, 2014 | 41.14 | 41.75 | 41.13 | 41.27 | 834,780 | +0.08(+0.18%) |
Feb 21, 2014 | 41.42 | 41.50 | 41.09 | 41.20 | 977,962 | -0.16(-0.39%) |
Feb 20, 2014 | 41.10 | 41.47 | 40.95 | 41.36 | 856,465 | +0.30(+0.74%) |
Feb 19, 2014 | 41.51 | 41.73 | 41.02 | 41.05 | 802,857 | -0.55(-1.32%) |
Feb 18, 2014 | 41.79 | 41.93 | 41.46 | 41.60 | 797,187 | -0.09(-0.23%) |
Feb 14, 2014 | 41.55 | 41.70 | 41.70 | 41.70 | 609,689 | +0.04(+0.09%) |
Feb 13, 2014 | 41.30 | 41.68 | 41.00 | 41.66 | 1,317,899 | +0.13(+0.32%) |
Feb 12, 2014 | 41.68 | 42.00 | 41.46 | 41.53 | 1,518,322 | +0.00(+0.00%) |
Feb 11, 2014 | 40.81 | 41.59 | 40.81 | 41.53 | 1,390,924 | +0.56(+1.36%) |
Feb 10, 2014 | 41.32 | 41.45 | 40.37 | 40.97 | 3,009,884 | -1.82(-4.25%) |
Feb 07, 2014 | 42.57 | 42.79 | 42.30 | 42.79 | 1,168,415 | +0.42(+0.98%) |
Feb 06, 2014 | 42.20 | 42.45 | 42.09 | 42.37 | 783,323 | +0.20(+0.47%) |
Feb 05, 2014 | 42.06 | 42.30 | 41.82 | 42.17 | 1,248,378 | +0.01(+0.02%) |
Feb 04, 2014 | 41.38 | 42.24 | 41.12 | 42.16 | 1,613,685 | +1.05(+2.56%) |
Feb 03, 2014 | 42.15 | 42.39 | 41.04 | 41.11 | 1,051,415 | -1.12(-2.65%) |
Jan 31, 2014 | 42.26 | 42.63 | 42.03 | 42.23 | 950,661 | -0.71(-1.65%) |
Jan 30, 2014 | 42.65 | 42.97 | 42.52 | 42.94 | 870,743 | +0.73(+1.73%) |
Jan 29, 2014 | 42.21 | 42.60 | 42.09 | 42.21 | 1,004,076 | -0.35(-0.82%) |
Jan 28, 2014 | 42.31 | 42.67 | 42.28 | 42.56 | 922,836 | +0.28(+0.67%) |
Jan 27, 2014 | 42.24 | 42.61 | 42.05 | 42.28 | 1,001,617 | -0.01(-0.02%) |
Jan 24, 2014 | 43.21 | 43.39 | 42.29 | 42.29 | 1,051,536 | -1.28(-2.93%) |
Jan 23, 2014 | 44.26 | 44.45 | 43.41 | 43.56 | 978,208 | -1.14(-2.54%) |
Jan 22, 2014 | 44.63 | 44.78 | 44.45 | 44.70 | 659,024 | +0.21(+0.47%) |
Jan 21, 2014 | 45.00 | 45.00 | 44.30 | 44.49 | 692,801 | -0.33(-0.74%) |
Jan 17, 2014 | 44.75 | 44.82 | 44.82 | 44.82 | 1,235,218 | +0.28(+0.64%) |
Jan 16, 2014 | 44.59 | 44.62 | 44.39 | 44.54 | 813,875 | -0.15(-0.34%) |
Jan 15, 2014 | 44.19 | 44.69 | 44.24 | 44.69 | 1,047,455 | +0.50(+1.14%) |
Jan 14, 2014 | 44.06 | 44.24 | 43.85 | 44.19 | 1,032,705 | +0.31(+0.71%) |
Jan 13, 2014 | 44.25 | 44.42 | 43.80 | 43.88 | 934,603 | -0.50(-1.13%) |
Jan 10, 2014 | 44.52 | 44.59 | 44.24 | 44.38 | 646,572 | +0.05(+0.11%) |
Jan 09, 2014 | 44.35 | 44.44 | 43.92 | 44.33 | 975,583 | +0.05(+0.11%) |
Jan 08, 2014 | 44.46 | 44.77 | 44.10 | 44.28 | 956,216 | -0.23(-0.51%) |
Jan 07, 2014 | 44.72 | 44.76 | 44.32 | 44.51 | 662,410 | -0.15(-0.34%) |
Jan 06, 2014 | 44.97 | 45.01 | 44.63 | 44.66 | 563,856 | -0.09(-0.21%) |
Jan 03, 2014 | 44.87 | 45.05 | 44.71 | 44.76 | 658,935 | -0.11(-0.25%) |