Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.58 | 39.27 | 38.40 | 39.20 | 819,497 | +0.88(+2.30%) |
Mar 28, 2014 | 38.39 | 38.98 | 38.28 | 38.32 | 754,478 | -0.07(-0.19%) |
Mar 27, 2014 | 38.45 | 38.87 | 38.25 | 38.39 | 482,001 | -0.18(-0.47%) |
Mar 26, 2014 | 39.35 | 39.42 | 38.57 | 38.58 | 482,660 | -0.51(-1.31%) |
Mar 25, 2014 | 39.35 | 39.56 | 38.98 | 39.09 | 551,178 | -0.05(-0.13%) |
Mar 24, 2014 | 39.77 | 40.02 | 39.02 | 39.13 | 549,595 | -0.68(-1.72%) |
Mar 21, 2014 | 40.30 | 40.57 | 39.79 | 39.82 | 848,784 | -0.29(-0.72%) |
Mar 20, 2014 | 39.62 | 40.11 | 39.51 | 40.11 | 633,979 | +0.49(+1.25%) |
Mar 19, 2014 | 40.00 | 40.16 | 39.35 | 39.61 | 478,221 | -0.44(-1.09%) |
Mar 18, 2014 | 40.10 | 40.30 | 39.93 | 40.05 | 483,270 | +0.05(+0.12%) |
Mar 17, 2014 | 40.33 | 40.41 | 39.94 | 40.00 | 595,959 | -0.15(-0.37%) |
Mar 14, 2014 | 39.23 | 40.20 | 39.13 | 40.15 | 1,141,369 | +0.80(+2.03%) |
Mar 13, 2014 | 40.47 | 40.50 | 39.09 | 39.35 | 946,059 | -0.96(-2.39%) |
Mar 12, 2014 | 39.57 | 40.44 | 39.52 | 40.31 | 1,118,421 | +0.48(+1.20%) |
Mar 11, 2014 | 40.06 | 40.44 | 39.70 | 39.83 | 695,524 | -0.12(-0.29%) |
Mar 10, 2014 | 40.04 | 40.24 | 39.76 | 39.95 | 642,702 | -0.03(-0.08%) |
Mar 07, 2014 | 39.87 | 40.01 | 39.37 | 39.98 | 733,640 | +0.32(+0.81%) |
Mar 06, 2014 | 39.45 | 39.85 | 39.38 | 39.66 | 904,992 | +0.41(+1.05%) |
Mar 05, 2014 | 39.74 | 39.86 | 39.10 | 39.25 | 1,189,291 | -0.53(-1.32%) |
Mar 04, 2014 | 39.11 | 39.88 | 39.09 | 39.78 | 1,589,434 | +1.10(+2.85%) |
Mar 03, 2014 | 38.76 | 38.98 | 38.45 | 38.67 | 806,490 | -0.44(-1.12%) |
Feb 28, 2014 | 38.72 | 39.49 | 38.72 | 39.11 | 1,013,832 | +0.43(+1.11%) |
Feb 27, 2014 | 38.69 | 39.08 | 38.60 | 38.68 | 851,407 | -0.21(-0.53%) |
Feb 26, 2014 | 38.99 | 39.30 | 38.70 | 38.89 | 918,754 | -0.06(-0.15%) |
Feb 25, 2014 | 38.46 | 39.30 | 38.46 | 38.95 | 1,038,459 | +0.58(+1.50%) |
Feb 24, 2014 | 38.10 | 38.63 | 38.10 | 38.37 | 640,383 | +0.25(+0.65%) |
Feb 21, 2014 | 38.25 | 38.44 | 37.93 | 38.12 | 738,050 | +0.06(+0.15%) |
Feb 20, 2014 | 37.84 | 38.33 | 37.84 | 38.06 | 865,302 | +0.21(+0.54%) |
Feb 19, 2014 | 37.56 | 38.11 | 37.56 | 37.86 | 651,608 | +0.12(+0.33%) |
Feb 18, 2014 | 37.57 | 37.97 | 37.57 | 37.74 | 757,712 | +0.10(+0.26%) |
Feb 14, 2014 | 37.17 | 37.64 | 37.64 | 37.64 | 1,064,784 | +0.31(+0.84%) |
Feb 13, 2014 | 36.97 | 37.54 | 36.26 | 37.33 | 1,861,442 | +0.13(+0.35%) |
Feb 12, 2014 | 37.40 | 37.74 | 36.95 | 37.20 | 1,495,914 | -0.21(-0.57%) |
Feb 11, 2014 | 36.92 | 37.49 | 36.78 | 37.41 | 1,082,525 | +0.55(+1.49%) |
Feb 10, 2014 | 36.68 | 37.37 | 36.63 | 36.86 | 1,224,492 | +0.19(+0.51%) |
Feb 07, 2014 | 36.46 | 36.82 | 36.11 | 36.67 | 807,109 | +0.27(+0.74%) |
Feb 06, 2014 | 35.71 | 36.64 | 35.58 | 36.40 | 838,482 | +0.71(+2.00%) |
Feb 05, 2014 | 35.58 | 35.89 | 35.06 | 35.69 | 819,007 | +0.02(+0.07%) |
Feb 04, 2014 | 35.60 | 35.96 | 35.43 | 35.66 | 987,344 | +0.34(+0.98%) |
Feb 03, 2014 | 36.52 | 36.74 | 35.18 | 35.32 | 1,912,750 | -1.23(-3.37%) |
Jan 31, 2014 | 36.05 | 36.81 | 35.68 | 36.55 | 1,101,337 | -0.05(-0.13%) |
Jan 30, 2014 | 36.51 | 36.83 | 36.27 | 36.60 | 570,820 | +0.43(+1.20%) |
Jan 29, 2014 | 36.37 | 36.85 | 36.16 | 36.16 | 866,572 | -0.67(-1.83%) |
Jan 28, 2014 | 36.63 | 36.98 | 36.49 | 36.83 | 654,139 | +0.34(+0.92%) |
Jan 27, 2014 | 37.33 | 37.33 | 36.43 | 36.50 | 1,216,248 | -0.19(-0.51%) |
Jan 24, 2014 | 37.01 | 37.28 | 36.63 | 36.69 | 1,227,551 | -0.57(-1.52%) |
Jan 23, 2014 | 37.87 | 38.24 | 37.23 | 37.25 | 1,094,239 | -0.88(-2.30%) |
Jan 22, 2014 | 37.42 | 38.20 | 37.20 | 38.13 | 2,099,194 | +1.12(+3.04%) |
Jan 21, 2014 | 37.10 | 37.33 | 36.32 | 37.01 | 1,966,567 | -0.04(-0.11%) |
Jan 17, 2014 | 37.66 | 37.05 | 37.05 | 37.05 | 2,358,563 | -1.50(-3.90%) |
Jan 16, 2014 | 38.75 | 39.30 | 38.38 | 38.55 | 905,205 | -0.43(-1.12%) |
Jan 15, 2014 | 38.95 | 39.39 | 38.82 | 38.98 | 341,665 | +0.03(+0.08%) |
Jan 14, 2014 | 38.61 | 39.14 | 38.51 | 38.95 | 589,895 | +0.48(+1.24%) |
Jan 13, 2014 | 38.92 | 39.11 | 38.31 | 38.48 | 613,835 | -0.48(-1.22%) |
Jan 10, 2014 | 39.24 | 39.39 | 38.78 | 38.95 | 467,798 | +0.02(+0.04%) |
Jan 09, 2014 | 38.76 | 39.07 | 38.64 | 38.93 | 507,016 | +0.18(+0.47%) |
Jan 08, 2014 | 39.25 | 39.39 | 38.64 | 38.75 | 1,001,774 | -0.25(-0.65%) |
Jan 07, 2014 | 38.78 | 39.29 | 38.78 | 39.01 | 361,062 | +0.32(+0.83%) |
Jan 06, 2014 | 39.16 | 39.27 | 38.66 | 38.69 | 411,096 | -0.45(-1.15%) |
Jan 03, 2014 | 39.21 | 39.54 | 39.02 | 39.14 | 395,666 | -0.06(-0.15%) |