Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.49 | 47.08 | 46.18 | 46.71 | 214,576 | +0.55(+1.19%) |
Mar 28, 2014 | 45.79 | 46.48 | 45.47 | 46.16 | 212,426 | +0.43(+0.94%) |
Mar 27, 2014 | 45.81 | 46.38 | 45.54 | 45.73 | 246,187 | -0.03(-0.07%) |
Mar 26, 2014 | 45.43 | 45.88 | 45.19 | 45.76 | 248,792 | +0.33(+0.73%) |
Mar 25, 2014 | 45.27 | 45.82 | 44.66 | 45.43 | 140,249 | +0.17(+0.38%) |
Mar 24, 2014 | 45.08 | 46.26 | 44.52 | 45.25 | 170,757 | +0.29(+0.64%) |
Mar 21, 2014 | 43.93 | 44.97 | 43.50 | 44.97 | 225,066 | +1.07(+2.44%) |
Mar 20, 2014 | 43.71 | 44.06 | 42.92 | 43.90 | 150,188 | -0.05(-0.12%) |
Mar 19, 2014 | 44.42 | 44.45 | 43.17 | 43.95 | 110,448 | -0.52(-1.16%) |
Mar 18, 2014 | 44.05 | 44.85 | 43.53 | 44.47 | 138,404 | +0.67(+1.53%) |
Mar 17, 2014 | 42.86 | 44.11 | 42.66 | 43.80 | 130,711 | +0.98(+2.28%) |
Mar 14, 2014 | 42.45 | 43.10 | 42.26 | 42.82 | 73,892 | +0.16(+0.37%) |
Mar 13, 2014 | 43.00 | 43.08 | 42.24 | 42.66 | 45,904 | -0.25(-0.57%) |
Mar 12, 2014 | 42.72 | 43.24 | 42.01 | 42.91 | 132,792 | -0.05(-0.12%) |
Mar 11, 2014 | 43.24 | 43.68 | 42.72 | 42.96 | 59,311 | -0.37(-0.86%) |
Mar 10, 2014 | 43.10 | 43.70 | 42.79 | 43.34 | 511,906 | +0.02(+0.05%) |
Mar 07, 2014 | 43.67 | 44.32 | 43.14 | 43.32 | 94,817 | -0.36(-0.82%) |
Mar 06, 2014 | 43.81 | 43.93 | 42.87 | 43.67 | 111,312 | -0.21(-0.48%) |
Mar 05, 2014 | 43.90 | 44.48 | 43.51 | 43.89 | 116,890 | -0.46(-1.03%) |
Mar 04, 2014 | 43.81 | 44.34 | 43.43 | 44.34 | 136,273 | +0.84(+1.94%) |
Mar 03, 2014 | 43.44 | 44.08 | 43.34 | 43.50 | 105,500 | -0.27(-0.62%) |
Feb 28, 2014 | 43.51 | 43.93 | 43.17 | 43.77 | 154,866 | +0.27(+0.63%) |
Feb 27, 2014 | 43.82 | 44.05 | 43.38 | 43.50 | 141,542 | -0.30(-0.68%) |
Feb 26, 2014 | 43.57 | 43.94 | 42.84 | 43.80 | 88,213 | +0.46(+1.06%) |
Feb 25, 2014 | 44.00 | 44.00 | 43.28 | 43.34 | 109,454 | -0.50(-1.15%) |
Feb 24, 2014 | 43.59 | 44.01 | 43.20 | 43.85 | 148,211 | +0.37(+0.84%) |
Feb 21, 2014 | 43.33 | 43.67 | 42.49 | 43.48 | 184,361 | +0.64(+1.49%) |
Feb 20, 2014 | 43.67 | 43.94 | 42.24 | 42.84 | 327,777 | -0.60(-1.39%) |
Feb 19, 2014 | 44.13 | 44.41 | 43.18 | 43.45 | 256,581 | -0.96(-2.15%) |
Feb 18, 2014 | 43.43 | 44.67 | 43.04 | 44.40 | 332,872 | +1.24(+2.86%) |
Feb 14, 2014 | 42.51 | 43.17 | 43.17 | 43.17 | 239,407 | +0.01(+0.02%) |
Feb 13, 2014 | 44.30 | 44.55 | 42.53 | 43.16 | 407,132 | -1.13(-2.55%) |
Feb 12, 2014 | 43.84 | 45.03 | 43.84 | 44.29 | 267,458 | +0.45(+1.01%) |
Feb 11, 2014 | 43.17 | 44.74 | 43.00 | 43.85 | 206,483 | +0.76(+1.77%) |
Feb 10, 2014 | 43.38 | 43.58 | 42.66 | 43.08 | 113,858 | -0.09(-0.20%) |
Feb 07, 2014 | 43.50 | 43.72 | 42.67 | 43.17 | 179,600 | -0.05(-0.12%) |
Feb 06, 2014 | 41.92 | 43.36 | 41.88 | 43.22 | 116,671 | +1.51(+3.63%) |
Feb 05, 2014 | 40.47 | 41.78 | 39.75 | 41.71 | 93,287 | +1.33(+3.29%) |
Feb 04, 2014 | 40.17 | 40.78 | 40.14 | 40.38 | 66,835 | +0.20(+0.50%) |
Feb 03, 2014 | 41.18 | 41.76 | 39.87 | 40.18 | 360,098 | -1.13(-2.73%) |
Jan 31, 2014 | 41.46 | 41.80 | 41.12 | 41.31 | 99,421 | -0.33(-0.80%) |
Jan 30, 2014 | 41.54 | 42.08 | 41.06 | 41.64 | 89,418 | +0.22(+0.53%) |
Jan 29, 2014 | 40.83 | 41.79 | 40.55 | 41.42 | 78,872 | +0.46(+1.13%) |
Jan 28, 2014 | 40.85 | 41.25 | 40.81 | 40.96 | 204,374 | +0.11(+0.27%) |
Jan 27, 2014 | 41.36 | 41.84 | 40.71 | 40.85 | 229,407 | -0.51(-1.23%) |
Jan 24, 2014 | 41.30 | 41.79 | 40.42 | 41.36 | 139,275 | -0.07(-0.16%) |
Jan 23, 2014 | 40.69 | 41.97 | 40.49 | 41.42 | 141,261 | +0.77(+1.90%) |
Jan 22, 2014 | 40.34 | 40.88 | 39.96 | 40.65 | 79,383 | +0.44(+1.08%) |
Jan 21, 2014 | 40.40 | 40.40 | 39.97 | 40.22 | 109,413 | +0.22(+0.54%) |
Jan 17, 2014 | 40.27 | 40.00 | 40.00 | 40.00 | 74,775 | -0.16(-0.39%) |
Jan 16, 2014 | 40.10 | 40.59 | 39.89 | 40.16 | 82,699 | +0.10(+0.25%) |
Jan 15, 2014 | 40.38 | 40.92 | 39.64 | 40.06 | 173,428 | -0.32(-0.80%) |
Jan 14, 2014 | 39.82 | 40.60 | 39.59 | 40.38 | 46,168 | +0.57(+1.42%) |
Jan 13, 2014 | 39.74 | 39.92 | 39.62 | 39.82 | 100,481 | +0.07(+0.18%) |
Jan 10, 2014 | 39.50 | 39.97 | 39.17 | 39.74 | 92,230 | +0.16(+0.40%) |
Jan 09, 2014 | 39.70 | 39.82 | 39.22 | 39.58 | 132,994 | +0.12(+0.30%) |
Jan 08, 2014 | 39.54 | 39.74 | 38.90 | 39.47 | 129,058 | +0.17(+0.44%) |
Jan 07, 2014 | 39.68 | 39.80 | 39.16 | 39.29 | 136,218 | -0.06(-0.15%) |
Jan 06, 2014 | 39.36 | 39.68 | 39.16 | 39.35 | 447,495 | +0.35(+0.90%) |
Jan 03, 2014 | 39.02 | 39.66 | 38.54 | 39.00 | 136,844 | +0.50(+1.30%) |