Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.02 | 38.71 | 37.85 | 38.64 | 831,439 | +0.87(+2.30%) |
Mar 28, 2014 | 37.84 | 38.42 | 37.73 | 37.77 | 765,473 | -0.07(-0.19%) |
Mar 27, 2014 | 37.90 | 38.31 | 37.70 | 37.84 | 489,026 | -0.18(-0.47%) |
Mar 26, 2014 | 38.78 | 38.86 | 38.01 | 38.02 | 489,694 | -0.50(-1.31%) |
Mar 25, 2014 | 38.78 | 38.99 | 38.42 | 38.52 | 559,211 | -0.05(-0.13%) |
Mar 24, 2014 | 39.20 | 39.45 | 38.46 | 38.57 | 557,604 | -0.67(-1.72%) |
Mar 21, 2014 | 39.72 | 39.98 | 39.22 | 39.25 | 861,153 | -0.28(-0.72%) |
Mar 20, 2014 | 39.05 | 39.53 | 38.95 | 39.53 | 643,218 | +0.49(+1.25%) |
Mar 19, 2014 | 39.42 | 39.58 | 38.78 | 39.04 | 485,191 | -0.43(-1.09%) |
Mar 18, 2014 | 39.52 | 39.72 | 39.36 | 39.47 | 490,313 | +0.05(+0.12%) |
Mar 17, 2014 | 39.75 | 39.83 | 39.37 | 39.42 | 604,644 | -0.15(-0.37%) |
Mar 14, 2014 | 38.67 | 39.62 | 38.57 | 39.57 | 1,158,002 | +0.79(+2.03%) |
Mar 13, 2014 | 39.89 | 39.92 | 38.53 | 38.78 | 959,847 | -0.95(-2.39%) |
Mar 12, 2014 | 39.00 | 39.85 | 38.95 | 39.73 | 1,134,720 | +0.47(+1.20%) |
Mar 11, 2014 | 39.49 | 39.86 | 39.13 | 39.26 | 705,660 | -0.11(-0.29%) |
Mar 10, 2014 | 39.46 | 39.66 | 39.19 | 39.38 | 652,068 | -0.03(-0.08%) |
Mar 07, 2014 | 39.29 | 39.43 | 38.80 | 39.41 | 744,331 | +0.32(+0.81%) |
Mar 06, 2014 | 38.88 | 39.28 | 38.82 | 39.09 | 918,181 | +0.41(+1.05%) |
Mar 05, 2014 | 39.17 | 39.29 | 38.54 | 38.69 | 1,206,623 | -0.52(-1.32%) |
Mar 04, 2014 | 38.55 | 39.30 | 38.53 | 39.21 | 1,612,597 | +1.09(+2.85%) |
Mar 03, 2014 | 38.21 | 38.42 | 37.90 | 38.12 | 818,243 | -0.43(-1.12%) |
Feb 28, 2014 | 38.17 | 38.92 | 38.17 | 38.55 | 1,028,606 | +0.42(+1.11%) |
Feb 27, 2014 | 38.13 | 38.52 | 38.05 | 38.13 | 863,815 | -0.20(-0.53%) |
Feb 26, 2014 | 38.43 | 38.73 | 38.14 | 38.33 | 932,143 | -0.06(-0.15%) |
Feb 25, 2014 | 37.91 | 38.73 | 37.91 | 38.39 | 1,053,593 | +0.57(+1.50%) |
Feb 24, 2014 | 37.55 | 38.08 | 37.55 | 37.82 | 649,716 | +0.24(+0.65%) |
Feb 21, 2014 | 37.70 | 37.89 | 37.39 | 37.57 | 748,805 | +0.06(+0.15%) |
Feb 20, 2014 | 37.29 | 37.78 | 37.29 | 37.52 | 877,912 | +0.20(+0.54%) |
Feb 19, 2014 | 37.02 | 37.57 | 37.02 | 37.32 | 661,104 | +0.12(+0.33%) |
Feb 18, 2014 | 37.03 | 37.42 | 37.03 | 37.19 | 768,755 | +0.10(+0.26%) |
Feb 14, 2014 | 36.64 | 37.10 | 37.10 | 37.10 | 1,080,301 | +0.31(+0.84%) |
Feb 13, 2014 | 36.43 | 37.00 | 35.74 | 36.79 | 1,888,569 | +0.13(+0.35%) |
Feb 12, 2014 | 36.86 | 37.20 | 36.42 | 36.66 | 1,517,714 | -0.21(-0.57%) |
Feb 11, 2014 | 36.39 | 36.95 | 36.25 | 36.87 | 1,098,300 | +0.54(+1.49%) |
Feb 10, 2014 | 36.15 | 36.83 | 36.10 | 36.33 | 1,242,336 | +0.19(+0.51%) |
Feb 07, 2014 | 35.93 | 36.29 | 35.59 | 36.14 | 818,871 | +0.27(+0.74%) |
Feb 06, 2014 | 35.20 | 36.11 | 35.07 | 35.88 | 850,701 | +0.70(+2.00%) |
Feb 05, 2014 | 35.07 | 35.38 | 34.56 | 35.17 | 830,943 | +0.02(+0.07%) |
Feb 04, 2014 | 35.08 | 35.44 | 34.92 | 35.15 | 1,001,732 | +0.34(+0.98%) |
Feb 03, 2014 | 36.00 | 36.22 | 34.67 | 34.81 | 1,940,625 | -1.21(-3.37%) |
Jan 31, 2014 | 35.53 | 36.28 | 35.16 | 36.02 | 1,117,387 | -0.05(-0.13%) |
Jan 30, 2014 | 35.99 | 36.30 | 35.74 | 36.07 | 579,139 | +0.43(+1.20%) |
Jan 29, 2014 | 35.85 | 36.32 | 35.64 | 35.64 | 879,201 | -0.66(-1.83%) |
Jan 28, 2014 | 36.10 | 36.45 | 35.97 | 36.30 | 663,672 | +0.33(+0.92%) |
Jan 27, 2014 | 36.80 | 36.80 | 35.91 | 35.97 | 1,233,973 | -0.19(-0.51%) |
Jan 24, 2014 | 36.47 | 36.74 | 36.10 | 36.16 | 1,245,440 | -0.56(-1.52%) |
Jan 23, 2014 | 37.32 | 37.69 | 36.69 | 36.72 | 1,110,185 | -0.87(-2.30%) |
Jan 22, 2014 | 36.88 | 37.66 | 36.66 | 37.58 | 2,129,786 | +1.11(+3.04%) |
Jan 21, 2014 | 36.56 | 36.80 | 35.80 | 36.47 | 1,995,226 | -0.04(-0.11%) |
Jan 17, 2014 | 37.12 | 36.52 | 36.52 | 36.52 | 2,392,935 | -1.48(-3.90%) |
Jan 16, 2014 | 38.19 | 38.73 | 37.83 | 38.00 | 918,397 | -0.43(-1.12%) |
Jan 15, 2014 | 38.39 | 38.82 | 38.26 | 38.42 | 346,644 | +0.03(+0.08%) |
Jan 14, 2014 | 38.05 | 38.58 | 37.95 | 38.39 | 598,492 | +0.47(+1.24%) |
Jan 13, 2014 | 38.36 | 38.55 | 37.76 | 37.92 | 622,781 | -0.47(-1.22%) |
Jan 10, 2014 | 38.67 | 38.83 | 38.22 | 38.39 | 474,615 | +0.02(+0.04%) |
Jan 09, 2014 | 38.21 | 38.51 | 38.09 | 38.38 | 514,405 | +0.18(+0.47%) |
Jan 08, 2014 | 38.68 | 38.83 | 38.08 | 38.20 | 1,016,373 | -0.25(-0.65%) |
Jan 07, 2014 | 38.22 | 38.72 | 38.22 | 38.45 | 366,324 | +0.32(+0.83%) |
Jan 06, 2014 | 38.60 | 38.71 | 38.11 | 38.13 | 417,087 | -0.44(-1.15%) |
Jan 03, 2014 | 38.65 | 38.97 | 38.46 | 38.58 | 401,432 | -0.06(-0.15%) |