Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.00 | 39.62 | 39.00 | 39.19 | 618,752 | +0.40(+1.04%) |
Mar 28, 2014 | 38.74 | 39.12 | 38.70 | 38.78 | 724,587 | +0.10(+0.25%) |
Mar 27, 2014 | 38.88 | 39.21 | 38.43 | 38.69 | 637,350 | -0.19(-0.49%) |
Mar 26, 2014 | 39.29 | 39.57 | 38.88 | 38.88 | 723,452 | -0.18(-0.47%) |
Mar 25, 2014 | 39.52 | 39.78 | 38.95 | 39.06 | 664,335 | -0.46(-1.17%) |
Mar 24, 2014 | 40.01 | 40.01 | 39.27 | 39.52 | 568,893 | -0.51(-1.27%) |
Mar 21, 2014 | 39.09 | 40.06 | 39.09 | 40.03 | 1,277,708 | +1.09(+2.79%) |
Mar 20, 2014 | 39.02 | 39.18 | 38.60 | 38.95 | 554,778 | +0.07(+0.18%) |
Mar 19, 2014 | 39.76 | 39.82 | 38.76 | 38.88 | 433,408 | -0.72(-1.81%) |
Mar 18, 2014 | 39.34 | 39.69 | 39.11 | 39.59 | 432,665 | +0.28(+0.70%) |
Mar 17, 2014 | 39.69 | 39.71 | 39.29 | 39.32 | 400,606 | -0.32(-0.82%) |
Mar 14, 2014 | 39.76 | 40.30 | 39.48 | 39.64 | 421,039 | -0.09(-0.23%) |
Mar 13, 2014 | 39.57 | 39.99 | 39.50 | 39.73 | 650,761 | +0.21(+0.53%) |
Mar 12, 2014 | 38.67 | 39.59 | 38.62 | 39.52 | 552,790 | +0.78(+2.03%) |
Mar 11, 2014 | 38.83 | 39.02 | 38.42 | 38.74 | 471,201 | -0.07(-0.18%) |
Mar 10, 2014 | 38.69 | 38.95 | 38.58 | 38.81 | 549,871 | +0.21(+0.54%) |
Mar 07, 2014 | 39.66 | 39.66 | 38.49 | 38.60 | 580,886 | -1.04(-2.62%) |
Mar 06, 2014 | 39.78 | 40.02 | 39.62 | 39.64 | 415,606 | -0.18(-0.46%) |
Mar 05, 2014 | 39.76 | 39.96 | 39.62 | 39.82 | 397,093 | -0.05(-0.12%) |
Mar 04, 2014 | 39.71 | 39.89 | 39.29 | 39.87 | 1,244,894 | +0.39(+0.99%) |
Mar 03, 2014 | 38.76 | 39.59 | 38.76 | 39.48 | 665,583 | +0.62(+1.60%) |
Feb 28, 2014 | 38.79 | 39.04 | 38.42 | 38.86 | 1,041,676 | +0.16(+0.42%) |
Feb 27, 2014 | 38.86 | 38.88 | 38.26 | 38.69 | 498,437 | -0.09(-0.24%) |
Feb 26, 2014 | 38.67 | 38.97 | 38.56 | 38.79 | 573,984 | +0.23(+0.60%) |
Feb 25, 2014 | 38.46 | 38.65 | 38.19 | 38.56 | 624,017 | +0.23(+0.60%) |
Feb 24, 2014 | 38.49 | 38.63 | 38.23 | 38.32 | 663,194 | +0.48(+1.28%) |
Feb 21, 2014 | 37.91 | 38.23 | 37.72 | 37.84 | 562,299 | +0.02(+0.06%) |
Feb 20, 2014 | 38.30 | 38.56 | 37.42 | 37.82 | 435,124 | -0.32(-0.85%) |
Feb 19, 2014 | 38.58 | 38.83 | 37.95 | 38.14 | 582,665 | -0.37(-0.96%) |
Feb 18, 2014 | 37.68 | 38.60 | 37.42 | 38.51 | 655,817 | +0.81(+2.14%) |
Feb 14, 2014 | 37.95 | 37.70 | 37.70 | 37.70 | 338,763 | -0.25(-0.67%) |
Feb 13, 2014 | 37.19 | 38.05 | 37.12 | 37.95 | 711,120 | +0.79(+2.11%) |
Feb 12, 2014 | 37.03 | 37.61 | 37.01 | 37.17 | 734,634 | +0.12(+0.31%) |
Feb 11, 2014 | 36.59 | 37.14 | 36.59 | 37.05 | 637,520 | +0.44(+1.20%) |
Feb 10, 2014 | 36.52 | 36.80 | 36.41 | 36.62 | 467,779 | +0.12(+0.32%) |
Feb 07, 2014 | 36.57 | 36.99 | 36.45 | 36.50 | 492,804 | +0.12(+0.32%) |
Feb 06, 2014 | 36.64 | 37.01 | 36.32 | 36.38 | 407,857 | -0.21(-0.57%) |
Feb 05, 2014 | 36.11 | 36.64 | 35.92 | 36.59 | 521,205 | +0.48(+1.34%) |
Feb 04, 2014 | 36.02 | 36.29 | 35.78 | 36.11 | 505,709 | +0.07(+0.19%) |
Feb 03, 2014 | 36.32 | 36.52 | 35.90 | 36.04 | 554,824 | -0.23(-0.64%) |
Jan 31, 2014 | 35.58 | 36.36 | 35.46 | 36.27 | 447,437 | +0.35(+0.96%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.60 | 35.92 | 393,198 | +0.23(+0.65%) |
Jan 29, 2014 | 35.95 | 36.11 | 35.42 | 35.69 | 594,019 | -0.32(-0.90%) |
Jan 28, 2014 | 36.11 | 36.27 | 35.85 | 36.02 | 418,356 | +0.09(+0.26%) |
Jan 27, 2014 | 36.18 | 36.47 | 35.74 | 35.92 | 448,287 | -0.37(-1.02%) |
Jan 24, 2014 | 36.55 | 36.59 | 36.07 | 36.29 | 540,422 | -0.16(-0.44%) |
Jan 23, 2014 | 35.99 | 36.85 | 35.95 | 36.45 | 754,970 | +0.55(+1.54%) |
Jan 22, 2014 | 35.76 | 36.00 | 35.74 | 35.90 | 418,534 | +0.14(+0.39%) |
Jan 21, 2014 | 35.25 | 35.78 | 35.23 | 35.76 | 507,206 | +0.60(+1.71%) |
Jan 17, 2014 | 35.18 | 35.16 | 35.16 | 35.16 | 248,842 | +0.00(+0.00%) |
Jan 16, 2014 | 34.95 | 35.23 | 34.81 | 35.16 | 477,754 | +0.23(+0.66%) |
Jan 15, 2014 | 34.88 | 35.14 | 34.88 | 34.93 | 318,183 | +0.05(+0.13%) |
Jan 14, 2014 | 35.12 | 35.25 | 34.86 | 34.88 | 339,612 | -0.16(-0.46%) |
Jan 13, 2014 | 35.30 | 35.55 | 35.02 | 35.05 | 701,319 | -0.30(-0.85%) |
Jan 10, 2014 | 35.07 | 35.44 | 35.02 | 35.35 | 474,128 | +0.46(+1.32%) |
Jan 09, 2014 | 35.14 | 35.16 | 34.63 | 34.88 | 516,433 | -0.23(-0.66%) |
Jan 08, 2014 | 34.84 | 35.12 | 34.65 | 35.12 | 557,816 | +0.16(+0.46%) |
Jan 07, 2014 | 34.70 | 35.02 | 34.56 | 34.95 | 503,312 | +0.28(+0.80%) |
Jan 06, 2014 | 34.49 | 34.97 | 34.31 | 34.68 | 509,484 | +0.35(+1.01%) |
Jan 03, 2014 | 34.31 | 34.45 | 34.18 | 34.33 | 416,839 | +0.02(+0.07%) |