Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.48 | 40.30 | 39.32 | 40.07 | 159,951 | +0.76(+1.93%) |
Mar 28, 2014 | 39.14 | 39.95 | 38.80 | 39.31 | 118,394 | +0.20(+0.51%) |
Mar 27, 2014 | 39.26 | 39.73 | 38.90 | 39.11 | 119,555 | -0.22(-0.56%) |
Mar 26, 2014 | 40.54 | 40.91 | 39.31 | 39.33 | 140,489 | -1.01(-2.50%) |
Mar 25, 2014 | 40.63 | 41.10 | 40.26 | 40.34 | 140,271 | -0.12(-0.30%) |
Mar 24, 2014 | 40.67 | 41.14 | 40.03 | 40.46 | 142,161 | -0.22(-0.54%) |
Mar 21, 2014 | 41.20 | 41.48 | 40.65 | 40.68 | 271,743 | -0.49(-1.19%) |
Mar 20, 2014 | 41.19 | 41.98 | 40.91 | 41.17 | 146,676 | +0.03(+0.07%) |
Mar 19, 2014 | 41.35 | 41.80 | 40.91 | 41.14 | 115,368 | -0.25(-0.60%) |
Mar 18, 2014 | 41.20 | 41.60 | 41.06 | 41.39 | 176,320 | +0.23(+0.56%) |
Mar 17, 2014 | 41.31 | 41.41 | 41.10 | 41.16 | 134,352 | +0.18(+0.44%) |
Mar 14, 2014 | 40.72 | 41.41 | 40.72 | 40.98 | 106,147 | +0.11(+0.27%) |
Mar 13, 2014 | 41.60 | 41.69 | 40.42 | 40.87 | 98,127 | -0.67(-1.61%) |
Mar 12, 2014 | 41.10 | 41.87 | 40.68 | 41.54 | 86,959 | +0.15(+0.36%) |
Mar 11, 2014 | 42.65 | 42.70 | 41.23 | 41.39 | 130,689 | -1.12(-2.63%) |
Mar 10, 2014 | 42.37 | 42.87 | 42.12 | 42.51 | 94,990 | -0.11(-0.26%) |
Mar 07, 2014 | 42.88 | 42.88 | 42.26 | 42.62 | 102,660 | +0.08(+0.19%) |
Mar 06, 2014 | 42.65 | 42.85 | 42.40 | 42.54 | 122,191 | -0.05(-0.12%) |
Mar 05, 2014 | 42.67 | 42.87 | 42.34 | 42.59 | 117,139 | -0.25(-0.58%) |
Mar 04, 2014 | 41.66 | 43.30 | 41.55 | 42.84 | 291,831 | +1.81(+4.41%) |
Mar 03, 2014 | 40.79 | 41.25 | 40.15 | 41.03 | 122,923 | -0.12(-0.29%) |
Feb 28, 2014 | 41.22 | 41.94 | 40.92 | 41.15 | 171,984 | +0.00(+0.00%) |
Feb 27, 2014 | 40.80 | 41.28 | 40.61 | 41.15 | 97,127 | +0.11(+0.27%) |
Feb 26, 2014 | 40.57 | 41.63 | 40.35 | 41.04 | 122,318 | +0.42(+1.03%) |
Feb 25, 2014 | 41.04 | 41.43 | 40.41 | 40.62 | 205,263 | -0.47(-1.14%) |
Feb 24, 2014 | 41.35 | 41.37 | 40.63 | 41.09 | 183,633 | +0.67(+1.66%) |
Feb 21, 2014 | 40.74 | 40.74 | 39.82 | 40.42 | 227,885 | -0.06(-0.15%) |
Feb 20, 2014 | 40.36 | 40.69 | 40.27 | 40.48 | 140,189 | +0.18(+0.45%) |
Feb 19, 2014 | 40.15 | 40.64 | 40.09 | 40.30 | 128,746 | -0.01(-0.02%) |
Feb 18, 2014 | 39.89 | 40.57 | 39.43 | 40.31 | 145,236 | +0.59(+1.49%) |
Feb 14, 2014 | 39.42 | 39.72 | 39.72 | 39.72 | 125,900 | +0.23(+0.58%) |
Feb 13, 2014 | 38.69 | 39.50 | 38.47 | 39.49 | 65,000 | +0.48(+1.23%) |
Feb 12, 2014 | 39.13 | 39.47 | 38.87 | 39.01 | 135,279 | -0.04(-0.10%) |
Feb 11, 2014 | 38.58 | 39.29 | 38.23 | 39.05 | 118,445 | +0.54(+1.40%) |
Feb 10, 2014 | 38.69 | 39.19 | 38.11 | 38.51 | 146,964 | -0.25(-0.64%) |
Feb 07, 2014 | 38.52 | 38.99 | 38.13 | 38.76 | 133,357 | +0.34(+0.88%) |
Feb 06, 2014 | 37.81 | 38.81 | 36.81 | 38.42 | 124,684 | +0.63(+1.67%) |
Feb 05, 2014 | 37.92 | 39.19 | 37.19 | 37.79 | 123,598 | -0.32(-0.84%) |
Feb 04, 2014 | 38.11 | 38.35 | 37.48 | 38.11 | 153,419 | +0.23(+0.61%) |
Feb 03, 2014 | 39.03 | 39.63 | 37.60 | 37.88 | 162,059 | -1.22(-3.12%) |
Jan 31, 2014 | 38.78 | 40.10 | 38.54 | 39.10 | 223,900 | -0.52(-1.31%) |
Jan 30, 2014 | 40.15 | 40.46 | 39.25 | 39.62 | 239,934 | +0.01(+0.03%) |
Jan 29, 2014 | 39.76 | 40.47 | 39.45 | 39.61 | 167,365 | -0.47(-1.17%) |
Jan 28, 2014 | 40.03 | 40.33 | 39.45 | 40.08 | 280,121 | +0.17(+0.43%) |
Jan 27, 2014 | 40.42 | 40.82 | 39.62 | 39.91 | 225,829 | -0.58(-1.43%) |
Jan 24, 2014 | 41.91 | 41.99 | 40.07 | 40.49 | 230,676 | -1.82(-4.30%) |
Jan 23, 2014 | 41.88 | 42.82 | 41.88 | 42.31 | 205,808 | +0.11(+0.26%) |
Jan 22, 2014 | 41.90 | 42.38 | 41.77 | 42.20 | 186,136 | +0.30(+0.72%) |
Jan 21, 2014 | 41.29 | 42.00 | 41.00 | 41.90 | 252,232 | +0.92(+2.24%) |
Jan 17, 2014 | 40.33 | 40.98 | 40.98 | 40.98 | 261,500 | +0.29(+0.71%) |
Jan 16, 2014 | 42.99 | 43.72 | 40.47 | 40.69 | 540,392 | -2.45(-5.68%) |
Jan 15, 2014 | 42.09 | 43.28 | 41.21 | 43.14 | 501,528 | +1.05(+2.49%) |
Jan 14, 2014 | 40.44 | 42.22 | 40.33 | 42.09 | 288,344 | +0.45(+1.08%) |
Jan 13, 2014 | 40.90 | 42.30 | 40.28 | 41.64 | 303,420 | -1.63(-3.77%) |
Jan 10, 2014 | 43.15 | 43.64 | 42.88 | 43.27 | 147,140 | +0.25(+0.58%) |
Jan 09, 2014 | 43.63 | 44.14 | 42.83 | 43.02 | 246,623 | -0.52(-1.19%) |
Jan 08, 2014 | 43.06 | 44.16 | 42.76 | 43.54 | 295,017 | +0.30(+0.69%) |
Jan 07, 2014 | 42.52 | 43.39 | 42.33 | 43.24 | 221,786 | +0.95(+2.25%) |
Jan 06, 2014 | 43.05 | 43.05 | 42.21 | 42.29 | 125,266 | -0.50(-1.17%) |
Jan 03, 2014 | 42.70 | 43.25 | 42.70 | 42.79 | 139,073 | +0.01(+0.02%) |