Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.45 | 42.35 | 41.41 | 42.08 | 53,711 | +0.72(+1.75%) |
Mar 28, 2014 | 41.28 | 41.80 | 41.10 | 41.36 | 39,724 | +0.05(+0.11%) |
Mar 27, 2014 | 41.50 | 41.50 | 41.19 | 41.31 | 39,829 | -0.09(-0.23%) |
Mar 26, 2014 | 42.67 | 42.67 | 40.70 | 41.41 | 39,720 | -0.99(-2.33%) |
Mar 25, 2014 | 42.28 | 42.73 | 42.14 | 42.39 | 44,054 | +0.30(+0.71%) |
Mar 24, 2014 | 41.62 | 42.33 | 41.35 | 42.09 | 41,835 | +0.81(+1.97%) |
Mar 21, 2014 | 40.63 | 41.40 | 40.58 | 41.28 | 123,073 | +0.78(+1.92%) |
Mar 20, 2014 | 40.52 | 40.67 | 40.42 | 40.50 | 48,860 | -0.01(-0.02%) |
Mar 19, 2014 | 39.89 | 41.31 | 39.64 | 40.51 | 62,443 | +0.63(+1.58%) |
Mar 18, 2014 | 39.02 | 39.89 | 39.02 | 39.88 | 113,058 | +0.75(+1.91%) |
Mar 17, 2014 | 38.90 | 39.32 | 38.54 | 39.13 | 50,204 | +0.28(+0.72%) |
Mar 14, 2014 | 38.73 | 39.15 | 38.55 | 38.85 | 30,891 | +0.06(+0.16%) |
Mar 13, 2014 | 39.16 | 39.33 | 38.63 | 38.79 | 32,723 | -0.28(-0.72%) |
Mar 12, 2014 | 39.14 | 39.44 | 38.83 | 39.07 | 32,346 | -0.19(-0.48%) |
Mar 11, 2014 | 39.29 | 39.73 | 38.98 | 39.25 | 103,685 | -0.10(-0.26%) |
Mar 10, 2014 | 38.97 | 39.36 | 38.72 | 39.36 | 67,350 | +0.44(+1.12%) |
Mar 07, 2014 | 39.16 | 39.16 | 38.74 | 38.92 | 39,892 | -0.01(-0.02%) |
Mar 06, 2014 | 38.82 | 39.16 | 38.72 | 38.93 | 40,702 | +0.29(+0.75%) |
Mar 05, 2014 | 38.97 | 38.97 | 38.39 | 38.64 | 52,738 | -0.55(-1.41%) |
Mar 04, 2014 | 38.74 | 39.74 | 37.97 | 39.19 | 116,236 | +0.78(+2.03%) |
Mar 03, 2014 | 38.33 | 38.47 | 38.21 | 38.41 | 42,951 | -0.19(-0.48%) |
Feb 28, 2014 | 38.87 | 39.21 | 38.60 | 38.60 | 60,156 | -0.17(-0.44%) |
Feb 27, 2014 | 38.58 | 38.82 | 38.35 | 38.77 | 125,008 | +0.17(+0.44%) |
Feb 26, 2014 | 38.75 | 38.93 | 38.27 | 38.60 | 59,151 | +0.01(+0.02%) |
Feb 25, 2014 | 38.71 | 38.79 | 38.20 | 38.59 | 44,874 | -0.12(-0.32%) |
Feb 24, 2014 | 38.40 | 39.12 | 38.40 | 38.72 | 38,704 | +0.29(+0.77%) |
Feb 21, 2014 | 39.10 | 39.10 | 38.30 | 38.42 | 80,588 | -0.54(-1.39%) |
Feb 20, 2014 | 38.79 | 39.20 | 38.73 | 38.96 | 28,378 | +0.29(+0.74%) |
Feb 19, 2014 | 39.00 | 39.18 | 38.38 | 38.68 | 69,933 | -0.39(-0.99%) |
Feb 18, 2014 | 38.99 | 39.15 | 38.99 | 39.07 | 41,617 | +0.00(+0.00%) |
Feb 14, 2014 | 39.13 | 39.07 | 39.07 | 39.07 | 97,052 | +0.00(+0.00%) |
Feb 13, 2014 | 39.01 | 39.18 | 38.83 | 39.07 | 83,770 | -0.11(-0.28%) |
Feb 12, 2014 | 39.10 | 39.22 | 38.90 | 39.17 | 87,537 | +0.11(+0.28%) |
Feb 11, 2014 | 38.79 | 39.24 | 38.78 | 39.07 | 81,045 | +0.25(+0.64%) |
Feb 10, 2014 | 40.24 | 40.24 | 38.48 | 38.82 | 77,890 | -0.05(-0.14%) |
Feb 07, 2014 | 36.61 | 39.41 | 36.61 | 38.87 | 133,171 | -0.24(-0.61%) |
Feb 06, 2014 | 39.28 | 39.28 | 39.03 | 39.11 | 38,518 | +0.29(+0.76%) |
Feb 05, 2014 | 39.21 | 39.21 | 38.57 | 38.82 | 47,988 | -0.45(-1.15%) |
Feb 04, 2014 | 38.91 | 39.74 | 38.79 | 39.27 | 45,003 | +0.46(+1.18%) |
Feb 03, 2014 | 39.65 | 41.63 | 37.56 | 38.81 | 78,335 | -0.87(-2.19%) |
Jan 31, 2014 | 39.35 | 39.90 | 39.08 | 39.68 | 48,163 | -0.23(-0.56%) |
Jan 30, 2014 | 40.32 | 40.32 | 39.57 | 39.90 | 35,175 | +0.18(+0.45%) |
Jan 29, 2014 | 39.63 | 40.28 | 39.27 | 39.72 | 30,896 | -0.12(-0.31%) |
Jan 28, 2014 | 39.70 | 40.11 | 39.33 | 39.85 | 50,303 | -0.13(-0.33%) |
Jan 27, 2014 | 40.02 | 40.38 | 39.73 | 39.98 | 52,699 | -0.40(-1.00%) |
Jan 24, 2014 | 40.86 | 40.86 | 40.06 | 40.38 | 59,945 | -0.92(-2.22%) |
Jan 23, 2014 | 41.98 | 42.27 | 40.54 | 41.30 | 56,919 | -0.19(-0.45%) |
Jan 22, 2014 | 40.48 | 42.18 | 40.48 | 41.49 | 26,552 | +0.00(+0.00%) |
Jan 21, 2014 | 41.94 | 42.00 | 40.72 | 41.49 | 43,685 | -0.29(-0.71%) |
Jan 17, 2014 | 42.22 | 41.78 | 41.78 | 41.78 | 18,430 | -0.36(-0.87%) |
Jan 16, 2014 | 41.31 | 42.47 | 41.31 | 42.15 | 23,858 | +0.16(+0.37%) |
Jan 15, 2014 | 41.55 | 42.24 | 41.55 | 41.99 | 24,806 | +0.37(+0.89%) |
Jan 14, 2014 | 40.93 | 42.44 | 40.93 | 41.62 | 45,293 | +0.69(+1.69%) |
Jan 13, 2014 | 40.15 | 41.19 | 40.05 | 40.93 | 95,283 | +0.93(+2.33%) |
Jan 10, 2014 | 40.43 | 40.59 | 39.88 | 40.00 | 55,453 | -0.35(-0.87%) |
Jan 09, 2014 | 40.93 | 41.51 | 39.65 | 40.35 | 50,964 | -0.54(-1.33%) |
Jan 08, 2014 | 41.11 | 41.56 | 39.73 | 40.89 | 106,405 | -0.26(-0.62%) |
Jan 07, 2014 | 41.82 | 42.08 | 40.80 | 41.14 | 60,794 | -0.46(-1.10%) |
Jan 06, 2014 | 41.80 | 41.94 | 40.79 | 41.60 | 54,894 | -0.12(-0.28%) |
Jan 03, 2014 | 41.49 | 41.90 | 41.12 | 41.72 | 50,705 | +0.16(+0.37%) |