Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.47 | 42.90 | 42.39 | 42.50 | 206,567 | -0.14(-0.33%) |
Mar 28, 2014 | 42.45 | 42.88 | 42.38 | 42.64 | 606,007 | +0.42(+0.99%) |
Mar 27, 2014 | 41.58 | 42.33 | 41.12 | 42.22 | 225,895 | +0.56(+1.34%) |
Mar 26, 2014 | 41.68 | 41.91 | 41.34 | 41.66 | 257,656 | +0.38(+0.93%) |
Mar 25, 2014 | 40.81 | 41.34 | 40.81 | 41.28 | 246,097 | +0.75(+1.84%) |
Mar 24, 2014 | 40.32 | 40.53 | 39.97 | 40.53 | 155,433 | +0.30(+0.74%) |
Mar 21, 2014 | 40.48 | 40.87 | 40.23 | 40.23 | 487,600 | +0.21(+0.51%) |
Mar 20, 2014 | 39.17 | 40.09 | 39.17 | 40.03 | 93,075 | +0.40(+1.01%) |
Mar 19, 2014 | 40.11 | 40.11 | 39.33 | 39.63 | 268,793 | -0.44(-1.09%) |
Mar 18, 2014 | 39.42 | 40.22 | 39.35 | 40.07 | 241,624 | +0.72(+1.83%) |
Mar 17, 2014 | 39.00 | 39.42 | 38.90 | 39.35 | 129,146 | +0.32(+0.81%) |
Mar 14, 2014 | 38.73 | 39.31 | 38.73 | 39.03 | 102,677 | +0.10(+0.26%) |
Mar 13, 2014 | 39.33 | 39.43 | 38.66 | 38.93 | 352,826 | -0.05(-0.12%) |
Mar 12, 2014 | 38.45 | 39.27 | 38.39 | 38.98 | 128,749 | -0.04(-0.10%) |
Mar 11, 2014 | 39.33 | 39.84 | 38.82 | 39.01 | 893,010 | -0.55(-1.39%) |
Mar 10, 2014 | 40.16 | 40.24 | 39.30 | 39.56 | 693,918 | -0.90(-2.23%) |
Mar 07, 2014 | 41.42 | 41.59 | 40.35 | 40.46 | 191,819 | -1.06(-2.55%) |
Mar 06, 2014 | 41.31 | 41.76 | 41.16 | 41.52 | 230,033 | +0.62(+1.51%) |
Mar 05, 2014 | 41.02 | 41.12 | 40.54 | 40.91 | 420,782 | +0.12(+0.30%) |
Mar 04, 2014 | 40.52 | 41.32 | 40.52 | 40.79 | 150,742 | +0.71(+1.77%) |
Mar 03, 2014 | 40.06 | 40.57 | 39.98 | 40.08 | 126,311 | -0.78(-1.92%) |
Feb 28, 2014 | 40.99 | 41.07 | 40.72 | 40.86 | 167,738 | +0.07(+0.18%) |
Feb 27, 2014 | 40.38 | 40.80 | 40.21 | 40.79 | 87,133 | +0.41(+1.02%) |
Feb 26, 2014 | 40.05 | 40.57 | 39.97 | 40.37 | 62,959 | +0.28(+0.70%) |
Feb 25, 2014 | 40.49 | 40.49 | 40.05 | 40.09 | 166,007 | -0.46(-1.13%) |
Feb 24, 2014 | 40.37 | 40.65 | 40.36 | 40.55 | 90,713 | +0.21(+0.51%) |
Feb 21, 2014 | 39.97 | 40.66 | 39.97 | 40.35 | 114,905 | +0.04(+0.09%) |
Feb 20, 2014 | 40.20 | 40.51 | 39.80 | 40.31 | 194,408 | +0.21(+0.54%) |
Feb 19, 2014 | 40.40 | 40.67 | 39.67 | 40.09 | 158,149 | -0.88(-2.14%) |
Feb 18, 2014 | 41.35 | 41.43 | 40.82 | 40.97 | 186,765 | -0.38(-0.93%) |
Feb 14, 2014 | 41.06 | 41.35 | 41.35 | 41.35 | 186,905 | +0.74(+1.81%) |
Feb 13, 2014 | 39.62 | 40.66 | 39.62 | 40.62 | 163,353 | +0.43(+1.07%) |
Feb 12, 2014 | 40.00 | 40.34 | 39.60 | 40.19 | 281,712 | +0.63(+1.58%) |
Feb 11, 2014 | 38.94 | 39.69 | 38.77 | 39.56 | 161,951 | +0.95(+2.46%) |
Feb 10, 2014 | 39.08 | 39.08 | 38.42 | 38.61 | 235,227 | -0.15(-0.39%) |
Feb 07, 2014 | 38.68 | 39.26 | 38.68 | 38.76 | 233,486 | +0.16(+0.41%) |
Feb 06, 2014 | 38.00 | 38.67 | 38.00 | 38.60 | 245,664 | +0.93(+2.48%) |
Feb 05, 2014 | 38.12 | 38.12 | 37.44 | 37.67 | 136,719 | -0.12(-0.32%) |
Feb 04, 2014 | 37.46 | 38.01 | 37.33 | 37.79 | 244,773 | +0.69(+1.86%) |
Feb 03, 2014 | 37.91 | 37.96 | 36.97 | 37.10 | 297,202 | -0.81(-2.14%) |
Jan 31, 2014 | 37.72 | 38.07 | 37.32 | 37.91 | 706,789 | -0.20(-0.51%) |
Jan 30, 2014 | 38.63 | 38.72 | 38.02 | 38.11 | 459,012 | +0.27(+0.72%) |
Jan 29, 2014 | 38.72 | 38.73 | 37.71 | 37.84 | 696,790 | -1.25(-3.20%) |
Jan 28, 2014 | 39.21 | 39.54 | 39.09 | 39.09 | 354,102 | -0.12(-0.31%) |
Jan 27, 2014 | 39.84 | 40.13 | 39.19 | 39.21 | 372,122 | -0.41(-1.04%) |
Jan 24, 2014 | 40.73 | 40.81 | 39.52 | 39.62 | 894,909 | -1.60(-3.87%) |
Jan 23, 2014 | 41.98 | 41.98 | 41.06 | 41.21 | 187,543 | -1.01(-2.39%) |
Jan 22, 2014 | 41.66 | 42.25 | 41.52 | 42.22 | 108,148 | +0.61(+1.46%) |
Jan 21, 2014 | 42.47 | 42.47 | 41.51 | 41.62 | 494,154 | -0.89(-2.09%) |
Jan 17, 2014 | 42.25 | 42.50 | 42.50 | 42.50 | 150,896 | +0.05(+0.11%) |
Jan 16, 2014 | 42.34 | 42.60 | 42.26 | 42.46 | 142,618 | -0.35(-0.83%) |
Jan 15, 2014 | 42.19 | 42.85 | 42.13 | 42.81 | 755,182 | +0.63(+1.48%) |
Jan 14, 2014 | 42.18 | 42.39 | 42.02 | 42.19 | 298,447 | -0.06(-0.13%) |
Jan 13, 2014 | 42.47 | 42.86 | 42.11 | 42.24 | 253,400 | -0.24(-0.57%) |
Jan 10, 2014 | 42.18 | 42.80 | 42.00 | 42.48 | 265,140 | +0.06(+0.13%) |
Jan 09, 2014 | 42.64 | 42.77 | 42.08 | 42.43 | 325,689 | -0.21(-0.50%) |
Jan 08, 2014 | 42.68 | 42.97 | 42.57 | 42.64 | 105,042 | -0.17(-0.39%) |
Jan 07, 2014 | 43.20 | 43.20 | 42.81 | 42.81 | 51,947 | -0.01(-0.02%) |
Jan 06, 2014 | 42.99 | 43.48 | 42.82 | 42.82 | 65,351 | -0.25(-0.59%) |
Jan 03, 2014 | 43.24 | 43.55 | 42.93 | 43.07 | 133,782 | +0.08(+0.20%) |