Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.30 | 39.00 | 38.13 | 38.93 | 825,274 | +0.87(+2.30%) |
Mar 28, 2014 | 38.13 | 38.71 | 38.01 | 38.05 | 759,796 | -0.07(-0.19%) |
Mar 27, 2014 | 38.18 | 38.60 | 37.99 | 38.13 | 485,399 | -0.18(-0.47%) |
Mar 26, 2014 | 39.07 | 39.15 | 38.30 | 38.30 | 486,062 | -0.51(-1.31%) |
Mar 25, 2014 | 39.07 | 39.29 | 38.71 | 38.81 | 555,064 | -0.05(-0.13%) |
Mar 24, 2014 | 39.49 | 39.74 | 38.75 | 38.86 | 553,469 | -0.68(-1.72%) |
Mar 21, 2014 | 40.02 | 40.28 | 39.51 | 39.54 | 854,767 | -0.29(-0.72%) |
Mar 20, 2014 | 39.34 | 39.83 | 39.24 | 39.83 | 638,448 | +0.49(+1.25%) |
Mar 19, 2014 | 39.72 | 39.87 | 39.07 | 39.33 | 481,593 | -0.43(-1.09%) |
Mar 18, 2014 | 39.82 | 40.02 | 39.65 | 39.77 | 486,677 | +0.05(+0.12%) |
Mar 17, 2014 | 40.05 | 40.13 | 39.66 | 39.72 | 600,161 | -0.15(-0.37%) |
Mar 14, 2014 | 38.96 | 39.91 | 38.86 | 39.87 | 1,149,415 | +0.79(+2.03%) |
Mar 13, 2014 | 40.18 | 40.22 | 38.82 | 39.07 | 952,729 | -0.96(-2.39%) |
Mar 12, 2014 | 39.29 | 40.15 | 39.24 | 40.03 | 1,126,305 | +0.47(+1.20%) |
Mar 11, 2014 | 39.78 | 40.16 | 39.42 | 39.56 | 700,427 | -0.11(-0.29%) |
Mar 10, 2014 | 39.76 | 39.96 | 39.48 | 39.67 | 647,233 | -0.03(-0.08%) |
Mar 07, 2014 | 39.59 | 39.73 | 39.09 | 39.70 | 738,812 | +0.32(+0.81%) |
Mar 06, 2014 | 39.17 | 39.57 | 39.11 | 39.38 | 911,372 | +0.41(+1.05%) |
Mar 05, 2014 | 39.47 | 39.58 | 38.83 | 38.98 | 1,197,675 | -0.52(-1.32%) |
Mar 04, 2014 | 38.84 | 39.60 | 38.82 | 39.50 | 1,600,639 | +1.10(+2.85%) |
Mar 03, 2014 | 38.49 | 38.71 | 38.18 | 38.40 | 812,175 | -0.43(-1.12%) |
Feb 28, 2014 | 38.45 | 39.21 | 38.45 | 38.84 | 1,020,979 | +0.42(+1.11%) |
Feb 27, 2014 | 38.42 | 38.80 | 38.33 | 38.41 | 857,409 | -0.20(-0.53%) |
Feb 26, 2014 | 38.71 | 39.02 | 38.43 | 38.62 | 925,231 | -0.06(-0.15%) |
Feb 25, 2014 | 38.19 | 39.02 | 38.19 | 38.67 | 1,045,780 | +0.57(+1.50%) |
Feb 24, 2014 | 37.83 | 38.36 | 37.83 | 38.10 | 644,898 | +0.25(+0.65%) |
Feb 21, 2014 | 37.98 | 38.17 | 37.67 | 37.86 | 743,253 | +0.06(+0.15%) |
Feb 20, 2014 | 37.57 | 38.06 | 37.57 | 37.80 | 871,402 | +0.20(+0.54%) |
Feb 19, 2014 | 37.29 | 37.85 | 37.29 | 37.59 | 656,202 | +0.12(+0.33%) |
Feb 18, 2014 | 37.31 | 37.70 | 37.31 | 37.47 | 763,054 | +0.10(+0.26%) |
Feb 14, 2014 | 36.91 | 37.37 | 37.37 | 37.37 | 1,072,290 | +0.31(+0.84%) |
Feb 13, 2014 | 36.71 | 37.28 | 36.01 | 37.07 | 1,874,564 | +0.13(+0.35%) |
Feb 12, 2014 | 37.14 | 37.48 | 36.69 | 36.93 | 1,506,459 | -0.21(-0.57%) |
Feb 11, 2014 | 36.66 | 37.23 | 36.52 | 37.15 | 1,090,156 | +0.55(+1.49%) |
Feb 10, 2014 | 36.42 | 37.11 | 36.37 | 36.60 | 1,233,124 | +0.19(+0.51%) |
Feb 07, 2014 | 36.20 | 36.56 | 35.86 | 36.41 | 812,799 | +0.27(+0.74%) |
Feb 06, 2014 | 35.46 | 36.38 | 35.33 | 36.14 | 844,393 | +0.71(+2.00%) |
Feb 05, 2014 | 35.33 | 35.64 | 34.82 | 35.44 | 824,781 | +0.02(+0.07%) |
Feb 04, 2014 | 35.35 | 35.70 | 35.18 | 35.41 | 994,304 | +0.34(+0.98%) |
Feb 03, 2014 | 36.27 | 36.49 | 34.93 | 35.07 | 1,926,234 | -1.22(-3.37%) |
Jan 31, 2014 | 35.79 | 36.55 | 35.43 | 36.29 | 1,109,100 | -0.05(-0.13%) |
Jan 30, 2014 | 36.26 | 36.57 | 36.01 | 36.34 | 574,844 | +0.43(+1.20%) |
Jan 29, 2014 | 36.12 | 36.59 | 35.91 | 35.91 | 872,681 | -0.67(-1.83%) |
Jan 28, 2014 | 36.37 | 36.72 | 36.23 | 36.58 | 658,751 | +0.33(+0.92%) |
Jan 27, 2014 | 37.07 | 37.07 | 36.18 | 36.24 | 1,224,822 | -0.19(-0.51%) |
Jan 24, 2014 | 36.75 | 37.02 | 36.37 | 36.43 | 1,236,204 | -0.56(-1.52%) |
Jan 23, 2014 | 37.60 | 37.97 | 36.97 | 36.99 | 1,101,953 | -0.87(-2.30%) |
Jan 22, 2014 | 37.15 | 37.94 | 36.94 | 37.86 | 2,113,993 | +1.12(+3.04%) |
Jan 21, 2014 | 36.84 | 37.07 | 36.06 | 36.75 | 1,980,431 | -0.04(-0.11%) |
Jan 17, 2014 | 37.40 | 36.79 | 36.79 | 36.79 | 2,375,190 | -1.49(-3.90%) |
Jan 16, 2014 | 38.47 | 39.02 | 38.12 | 38.28 | 911,586 | -0.43(-1.12%) |
Jan 15, 2014 | 38.68 | 39.11 | 38.55 | 38.71 | 344,074 | +0.03(+0.08%) |
Jan 14, 2014 | 38.34 | 38.87 | 38.24 | 38.68 | 594,054 | +0.47(+1.24%) |
Jan 13, 2014 | 38.65 | 38.83 | 38.04 | 38.21 | 618,163 | -0.47(-1.22%) |
Jan 10, 2014 | 38.96 | 39.12 | 38.51 | 38.68 | 471,096 | +0.02(+0.04%) |
Jan 09, 2014 | 38.49 | 38.80 | 38.37 | 38.66 | 510,590 | +0.18(+0.47%) |
Jan 08, 2014 | 38.97 | 39.12 | 38.37 | 38.48 | 1,008,836 | -0.25(-0.65%) |
Jan 07, 2014 | 38.51 | 39.01 | 38.51 | 38.74 | 363,608 | +0.32(+0.83%) |
Jan 06, 2014 | 38.89 | 39.00 | 38.39 | 38.42 | 413,994 | -0.45(-1.15%) |
Jan 03, 2014 | 38.94 | 39.27 | 38.74 | 38.87 | 398,455 | -0.06(-0.15%) |