Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.08 | 42.71 | 41.64 | 42.36 | 450,348 | +0.65(+1.56%) |
Mar 28, 2014 | 41.57 | 42.43 | 41.57 | 41.71 | 591,593 | +0.04(+0.10%) |
Mar 27, 2014 | 41.82 | 42.48 | 40.92 | 41.67 | 781,291 | -0.22(-0.53%) |
Mar 26, 2014 | 44.26 | 44.30 | 41.86 | 41.89 | 899,721 | -1.96(-4.47%) |
Mar 25, 2014 | 43.97 | 44.88 | 43.75 | 43.85 | 427,877 | +0.06(+0.14%) |
Mar 24, 2014 | 45.32 | 45.59 | 43.17 | 43.79 | 729,240 | -1.36(-3.01%) |
Mar 21, 2014 | 46.17 | 46.53 | 45.12 | 45.15 | 550,668 | -0.92(-2.00%) |
Mar 20, 2014 | 45.66 | 46.23 | 45.37 | 46.07 | 191,913 | +0.26(+0.57%) |
Mar 19, 2014 | 47.05 | 47.05 | 45.44 | 45.81 | 350,291 | -1.29(-2.74%) |
Mar 18, 2014 | 46.59 | 47.29 | 46.59 | 47.10 | 272,128 | +0.62(+1.33%) |
Mar 17, 2014 | 45.95 | 46.98 | 45.95 | 46.48 | 329,469 | +0.61(+1.33%) |
Mar 14, 2014 | 45.46 | 46.33 | 45.26 | 45.87 | 287,744 | +0.14(+0.31%) |
Mar 13, 2014 | 46.50 | 46.88 | 45.35 | 45.73 | 351,001 | -0.57(-1.23%) |
Mar 12, 2014 | 45.91 | 46.33 | 45.70 | 46.30 | 632,981 | +0.21(+0.46%) |
Mar 11, 2014 | 46.68 | 46.75 | 45.96 | 46.09 | 394,391 | -0.55(-1.18%) |
Mar 10, 2014 | 47.27 | 47.45 | 46.47 | 46.64 | 482,510 | -0.91(-1.91%) |
Mar 07, 2014 | 48.19 | 48.39 | 47.34 | 47.55 | 385,423 | -0.29(-0.61%) |
Mar 06, 2014 | 47.71 | 47.96 | 47.19 | 47.84 | 313,028 | +0.31(+0.65%) |
Mar 05, 2014 | 47.50 | 47.83 | 47.26 | 47.53 | 351,953 | -0.17(-0.36%) |
Mar 04, 2014 | 47.10 | 48.10 | 47.00 | 47.70 | 637,656 | +1.29(+2.78%) |
Mar 03, 2014 | 46.34 | 46.48 | 45.66 | 46.41 | 417,355 | -0.53(-1.13%) |
Feb 28, 2014 | 47.53 | 47.80 | 46.51 | 46.94 | 353,754 | -0.42(-0.89%) |
Feb 27, 2014 | 47.01 | 47.37 | 46.94 | 47.36 | 290,755 | +0.18(+0.38%) |
Feb 26, 2014 | 46.96 | 47.76 | 46.79 | 47.18 | 377,104 | +0.18(+0.38%) |
Feb 25, 2014 | 47.65 | 47.97 | 46.78 | 47.00 | 414,180 | -0.50(-1.05%) |
Feb 24, 2014 | 47.45 | 48.21 | 47.40 | 47.50 | 541,394 | +0.10(+0.21%) |
Feb 21, 2014 | 47.08 | 48.18 | 47.08 | 47.40 | 1,148,981 | +0.64(+1.37%) |
Feb 20, 2014 | 45.60 | 46.90 | 45.26 | 46.76 | 598,769 | +1.28(+2.81%) |
Feb 19, 2014 | 45.79 | 46.42 | 45.47 | 45.48 | 330,794 | -0.60(-1.30%) |
Feb 18, 2014 | 45.68 | 46.20 | 45.45 | 46.08 | 334,967 | +0.40(+0.88%) |
Feb 14, 2014 | 46.11 | 45.68 | 45.68 | 45.68 | 199,400 | -0.43(-0.93%) |
Feb 13, 2014 | 45.29 | 46.13 | 45.16 | 46.11 | 367,642 | +0.55(+1.21%) |
Feb 12, 2014 | 45.15 | 45.76 | 45.06 | 45.56 | 294,522 | +0.31(+0.69%) |
Feb 11, 2014 | 44.95 | 45.50 | 44.78 | 45.25 | 415,229 | +0.34(+0.76%) |
Feb 10, 2014 | 44.81 | 45.22 | 44.37 | 44.91 | 465,219 | -0.10(-0.22%) |
Feb 07, 2014 | 44.54 | 45.16 | 44.02 | 45.01 | 595,845 | +0.52(+1.17%) |
Feb 06, 2014 | 44.31 | 45.22 | 44.23 | 44.49 | 590,776 | +0.47(+1.07%) |
Feb 05, 2014 | 43.79 | 44.20 | 42.86 | 44.02 | 963,116 | -0.12(-0.27%) |
Feb 04, 2014 | 44.21 | 44.50 | 43.62 | 44.14 | 624,943 | -0.09(-0.20%) |
Feb 03, 2014 | 45.75 | 46.35 | 43.66 | 44.23 | 962,238 | -1.34(-2.94%) |
Jan 31, 2014 | 43.44 | 46.01 | 43.09 | 45.57 | 1,321,146 | +3.97(+9.55%) |
Jan 30, 2014 | 40.60 | 41.80 | 40.55 | 41.60 | 535,382 | +1.14(+2.81%) |
Jan 29, 2014 | 40.81 | 41.33 | 40.37 | 40.46 | 361,279 | -0.78(-1.89%) |
Jan 28, 2014 | 40.35 | 41.27 | 40.35 | 41.24 | 431,833 | +0.81(+2.00%) |
Jan 27, 2014 | 41.69 | 42.58 | 39.83 | 40.43 | 480,225 | -0.99(-2.39%) |
Jan 24, 2014 | 42.37 | 42.46 | 41.27 | 41.42 | 491,449 | -1.34(-3.13%) |
Jan 23, 2014 | 42.67 | 42.85 | 42.24 | 42.76 | 307,649 | -0.20(-0.47%) |
Jan 22, 2014 | 42.79 | 42.97 | 42.53 | 42.96 | 307,909 | +0.39(+0.92%) |
Jan 21, 2014 | 43.05 | 43.32 | 42.36 | 42.57 | 363,228 | +0.09(+0.21%) |
Jan 17, 2014 | 42.61 | 42.48 | 42.48 | 42.48 | 603,000 | -0.17(-0.40%) |
Jan 16, 2014 | 42.47 | 43.04 | 42.47 | 42.65 | 387,348 | +0.00(+0.00%) |
Jan 15, 2014 | 42.30 | 42.87 | 42.30 | 42.65 | 266,788 | +0.35(+0.83%) |
Jan 14, 2014 | 41.45 | 42.33 | 41.22 | 42.30 | 369,393 | +0.96(+2.32%) |
Jan 13, 2014 | 41.66 | 41.85 | 41.10 | 41.34 | 497,857 | -0.32(-0.77%) |
Jan 10, 2014 | 41.70 | 42.05 | 41.23 | 41.66 | 456,569 | +0.05(+0.12%) |
Jan 09, 2014 | 42.38 | 42.67 | 41.49 | 41.61 | 337,479 | -0.56(-1.33%) |
Jan 08, 2014 | 42.00 | 42.46 | 41.81 | 42.17 | 478,143 | +0.12(+0.29%) |
Jan 07, 2014 | 41.49 | 42.44 | 41.49 | 42.05 | 377,660 | +0.57(+1.37%) |
Jan 06, 2014 | 41.78 | 41.99 | 41.13 | 41.48 | 484,689 | -0.11(-0.26%) |
Jan 03, 2014 | 41.52 | 41.69 | 41.15 | 41.59 | 291,790 | +0.04(+0.10%) |