Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.98 | 40.32 | 39.80 | 40.27 | 28,812 | +0.60(+1.50%) |
Mar 28, 2014 | 39.54 | 39.97 | 39.54 | 39.67 | 26,269 | +0.07(+0.18%) |
Mar 27, 2014 | 39.61 | 39.65 | 39.34 | 39.60 | 29,599 | +0.04(+0.10%) |
Mar 26, 2014 | 40.28 | 40.34 | 39.57 | 39.57 | 34,923 | -0.57(-1.41%) |
Mar 25, 2014 | 40.19 | 40.33 | 39.88 | 40.13 | 79,201 | +0.13(+0.32%) |
Mar 24, 2014 | 40.48 | 40.50 | 39.76 | 40.00 | 23,888 | -0.28(-0.69%) |
Mar 21, 2014 | 40.55 | 40.71 | 40.28 | 40.28 | 50,416 | -0.05(-0.12%) |
Mar 20, 2014 | 40.14 | 40.38 | 40.08 | 40.33 | 18,037 | +0.10(+0.25%) |
Mar 19, 2014 | 40.50 | 40.56 | 40.06 | 40.23 | 57,316 | -0.24(-0.59%) |
Mar 18, 2014 | 40.16 | 40.54 | 40.16 | 40.47 | 79,546 | +0.36(+0.90%) |
Mar 17, 2014 | 40.15 | 40.31 | 40.07 | 40.11 | 22,494 | +0.27(+0.68%) |
Mar 14, 2014 | 39.60 | 39.96 | 39.60 | 39.84 | 33,475 | +0.13(+0.32%) |
Mar 13, 2014 | 40.27 | 40.30 | 39.64 | 39.71 | 47,344 | -0.40(-1.01%) |
Mar 12, 2014 | 39.92 | 40.12 | 39.78 | 40.12 | 25,715 | +0.03(+0.08%) |
Mar 11, 2014 | 40.37 | 40.51 | 39.97 | 40.09 | 63,585 | -0.25(-0.61%) |
Mar 10, 2014 | 40.47 | 40.53 | 40.22 | 40.33 | 30,970 | -0.16(-0.40%) |
Mar 07, 2014 | 40.69 | 40.69 | 40.42 | 40.50 | 45,430 | +0.02(+0.05%) |
Mar 06, 2014 | 40.57 | 40.59 | 40.40 | 40.48 | 45,193 | +0.96(+2.43%) |
Mar 05, 2014 | 40.56 | 40.56 | 39.52 | 39.52 | 73,630 | -1.05(-2.58%) |
Mar 04, 2014 | 40.48 | 40.61 | 40.41 | 40.56 | 79,472 | +0.71(+1.78%) |
Mar 03, 2014 | 39.73 | 40.04 | 39.62 | 39.86 | 96,546 | -0.28(-0.70%) |
Feb 28, 2014 | 40.03 | 40.35 | 40.01 | 40.14 | 49,583 | +0.10(+0.25%) |
Feb 27, 2014 | 39.84 | 40.04 | 39.77 | 40.04 | 26,154 | +0.18(+0.45%) |
Feb 26, 2014 | 39.77 | 40.07 | 39.73 | 39.86 | 41,834 | +0.17(+0.43%) |
Feb 25, 2014 | 39.78 | 39.84 | 39.65 | 39.69 | 28,920 | -0.05(-0.13%) |
Feb 24, 2014 | 39.78 | 40.01 | 39.63 | 39.74 | 38,330 | +0.11(+0.29%) |
Feb 21, 2014 | 39.63 | 39.70 | 39.48 | 39.63 | 36,015 | +0.11(+0.27%) |
Feb 20, 2014 | 39.28 | 39.53 | 39.20 | 39.52 | 50,722 | +0.25(+0.64%) |
Feb 19, 2014 | 39.46 | 39.64 | 39.22 | 39.27 | 89,816 | -0.25(-0.64%) |
Feb 18, 2014 | 39.38 | 39.54 | 39.24 | 39.52 | 28,099 | +0.26(+0.65%) |
Feb 14, 2014 | 39.10 | 39.27 | 39.27 | 39.27 | 61,430 | +0.13(+0.32%) |
Feb 13, 2014 | 38.57 | 39.16 | 38.57 | 39.14 | 38,178 | +0.27(+0.68%) |
Feb 12, 2014 | 38.89 | 38.91 | 38.73 | 38.87 | 31,738 | +0.26(+0.66%) |
Feb 11, 2014 | 38.24 | 38.69 | 38.24 | 38.62 | 61,908 | +0.41(+1.07%) |
Feb 10, 2014 | 38.15 | 38.24 | 38.02 | 38.21 | 25,600 | +0.10(+0.27%) |
Feb 07, 2014 | 37.89 | 38.14 | 37.85 | 38.10 | 80,903 | +0.36(+0.94%) |
Feb 06, 2014 | 37.37 | 37.75 | 37.37 | 37.75 | 35,268 | +0.53(+1.42%) |
Feb 05, 2014 | 37.13 | 37.28 | 36.93 | 37.22 | 36,945 | -0.12(-0.31%) |
Feb 04, 2014 | 37.00 | 37.37 | 36.86 | 37.34 | 41,489 | +0.41(+1.12%) |
Feb 03, 2014 | 38.21 | 38.24 | 36.85 | 36.92 | 160,790 | -1.33(-3.47%) |
Jan 31, 2014 | 37.94 | 38.47 | 37.94 | 38.25 | 53,609 | -0.20(-0.52%) |
Jan 30, 2014 | 38.24 | 38.49 | 38.16 | 38.45 | 39,161 | +0.62(+1.64%) |
Jan 29, 2014 | 38.05 | 38.25 | 37.83 | 37.83 | 247,995 | -0.45(-1.18%) |
Jan 28, 2014 | 37.99 | 38.33 | 37.99 | 38.28 | 58,758 | +0.39(+1.03%) |
Jan 27, 2014 | 38.31 | 38.42 | 37.74 | 37.89 | 117,050 | -0.42(-1.10%) |
Jan 24, 2014 | 39.07 | 39.07 | 38.29 | 38.31 | 105,102 | -0.98(-2.49%) |
Jan 23, 2014 | 39.42 | 39.42 | 39.12 | 39.29 | 203,444 | -0.37(-0.93%) |
Jan 22, 2014 | 39.48 | 39.66 | 39.43 | 39.66 | 298,669 | +0.23(+0.58%) |
Jan 21, 2014 | 39.55 | 39.56 | 39.26 | 39.43 | 82,302 | +0.15(+0.39%) |
Jan 17, 2014 | 39.37 | 39.27 | 39.27 | 39.27 | 123,320 | -0.12(-0.30%) |
Jan 16, 2014 | 39.39 | 39.43 | 39.32 | 39.39 | 84,837 | -0.05(-0.12%) |
Jan 15, 2014 | 39.31 | 39.49 | 39.31 | 39.44 | 46,194 | +0.19(+0.48%) |
Jan 14, 2014 | 38.88 | 39.25 | 38.82 | 39.25 | 42,752 | +0.50(+1.29%) |
Jan 13, 2014 | 39.22 | 39.27 | 38.65 | 38.75 | 53,954 | -0.56(-1.43%) |
Jan 10, 2014 | 39.11 | 39.31 | 39.04 | 39.31 | 48,373 | +0.28(+0.72%) |
Jan 09, 2014 | 39.13 | 39.17 | 38.87 | 39.03 | 76,817 | +0.03(+0.09%) |
Jan 08, 2014 | 38.94 | 39.07 | 38.87 | 39.00 | 159,490 | +0.07(+0.17%) |
Jan 07, 2014 | 38.76 | 38.97 | 38.76 | 38.93 | 22,616 | +0.32(+0.84%) |
Jan 06, 2014 | 39.04 | 39.04 | 38.60 | 38.60 | 55,031 | -0.25(-0.65%) |
Jan 03, 2014 | 38.81 | 38.90 | 38.77 | 38.86 | 35,468 | +0.07(+0.18%) |