Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.96 | 42.45 | 41.71 | 42.22 | 434,772 | +0.46(+1.10%) |
Mar 28, 2014 | 41.74 | 41.97 | 41.52 | 41.76 | 152,183 | -0.04(-0.09%) |
Mar 27, 2014 | 41.61 | 42.08 | 41.54 | 41.80 | 245,938 | +0.28(+0.68%) |
Mar 26, 2014 | 42.37 | 42.37 | 41.46 | 41.51 | 232,926 | -0.51(-1.22%) |
Mar 25, 2014 | 42.16 | 42.30 | 41.74 | 42.03 | 216,990 | +0.20(+0.47%) |
Mar 24, 2014 | 42.01 | 42.19 | 41.46 | 41.83 | 252,928 | -0.04(-0.09%) |
Mar 21, 2014 | 42.49 | 42.66 | 41.85 | 41.87 | 409,718 | -0.36(-0.84%) |
Mar 20, 2014 | 42.38 | 42.51 | 42.09 | 42.23 | 156,106 | -0.15(-0.35%) |
Mar 19, 2014 | 43.05 | 43.23 | 42.25 | 42.38 | 285,459 | -0.69(-1.60%) |
Mar 18, 2014 | 42.86 | 43.06 | 42.46 | 43.06 | 339,147 | +0.32(+0.76%) |
Mar 17, 2014 | 42.68 | 42.93 | 42.56 | 42.74 | 189,930 | +0.31(+0.73%) |
Mar 14, 2014 | 41.97 | 42.65 | 41.97 | 42.43 | 281,618 | +0.32(+0.77%) |
Mar 13, 2014 | 42.04 | 42.37 | 41.83 | 42.11 | 277,629 | +0.09(+0.23%) |
Mar 12, 2014 | 41.40 | 42.04 | 41.40 | 42.01 | 218,027 | +0.42(+1.01%) |
Mar 11, 2014 | 42.30 | 42.30 | 41.51 | 41.59 | 148,237 | -0.77(-1.81%) |
Mar 10, 2014 | 42.05 | 42.43 | 42.00 | 42.36 | 173,012 | +0.19(+0.45%) |
Mar 07, 2014 | 42.66 | 42.66 | 42.01 | 42.17 | 218,221 | -0.35(-0.82%) |
Mar 06, 2014 | 42.84 | 43.24 | 42.32 | 42.52 | 132,428 | -0.13(-0.30%) |
Mar 05, 2014 | 43.03 | 43.03 | 42.40 | 42.64 | 179,584 | -0.47(-1.08%) |
Mar 04, 2014 | 42.89 | 43.58 | 42.51 | 43.11 | 409,639 | +0.76(+1.79%) |
Mar 03, 2014 | 42.34 | 42.55 | 41.84 | 42.35 | 244,665 | -0.32(-0.74%) |
Feb 28, 2014 | 42.06 | 42.91 | 42.06 | 42.67 | 320,184 | +0.71(+1.69%) |
Feb 27, 2014 | 42.19 | 42.50 | 41.63 | 41.96 | 205,389 | -0.36(-0.86%) |
Feb 26, 2014 | 42.79 | 42.87 | 42.15 | 42.32 | 125,767 | -0.24(-0.56%) |
Feb 25, 2014 | 42.80 | 43.03 | 42.34 | 42.56 | 108,085 | -0.13(-0.31%) |
Feb 24, 2014 | 43.22 | 43.35 | 42.68 | 42.69 | 140,899 | -0.34(-0.79%) |
Feb 21, 2014 | 42.96 | 43.40 | 42.91 | 43.03 | 193,838 | +0.22(+0.52%) |
Feb 20, 2014 | 42.16 | 42.86 | 42.07 | 42.81 | 118,030 | +0.73(+1.73%) |
Feb 19, 2014 | 42.83 | 43.28 | 42.08 | 42.08 | 194,491 | -0.85(-1.97%) |
Feb 18, 2014 | 42.94 | 43.43 | 42.83 | 42.93 | 156,093 | +0.17(+0.41%) |
Feb 14, 2014 | 42.34 | 42.75 | 42.75 | 42.75 | 168,134 | +0.42(+0.99%) |
Feb 13, 2014 | 41.19 | 42.37 | 41.19 | 42.34 | 228,366 | +0.61(+1.46%) |
Feb 12, 2014 | 41.33 | 41.81 | 41.14 | 41.73 | 145,676 | +0.34(+0.82%) |
Feb 11, 2014 | 41.10 | 41.55 | 41.10 | 41.39 | 172,126 | +0.13(+0.31%) |
Feb 10, 2014 | 40.83 | 41.36 | 40.64 | 41.26 | 163,928 | +0.28(+0.67%) |
Feb 07, 2014 | 41.03 | 41.14 | 40.82 | 40.99 | 139,013 | +0.06(+0.15%) |
Feb 06, 2014 | 41.04 | 41.22 | 40.87 | 40.92 | 161,275 | +0.09(+0.21%) |
Feb 05, 2014 | 41.02 | 41.19 | 40.71 | 40.84 | 127,046 | -0.45(-1.09%) |
Feb 04, 2014 | 41.77 | 41.77 | 41.15 | 41.29 | 129,753 | -0.39(-0.93%) |
Feb 03, 2014 | 42.45 | 42.80 | 41.47 | 41.67 | 247,937 | -0.77(-1.81%) |
Jan 31, 2014 | 42.15 | 42.77 | 42.10 | 42.44 | 241,510 | -0.40(-0.94%) |
Jan 30, 2014 | 42.40 | 43.26 | 42.22 | 42.84 | 204,412 | +0.71(+1.69%) |
Jan 29, 2014 | 41.95 | 42.71 | 41.90 | 42.13 | 213,358 | -0.10(-0.24%) |
Jan 28, 2014 | 42.58 | 42.58 | 42.05 | 42.23 | 167,715 | -0.20(-0.47%) |
Jan 27, 2014 | 42.61 | 42.65 | 42.20 | 42.43 | 157,657 | -0.12(-0.28%) |
Jan 24, 2014 | 42.96 | 43.19 | 42.46 | 42.55 | 166,103 | -0.74(-1.71%) |
Jan 23, 2014 | 43.39 | 43.43 | 42.83 | 43.29 | 146,565 | -0.23(-0.53%) |
Jan 22, 2014 | 43.37 | 43.52 | 43.24 | 43.52 | 152,545 | +0.15(+0.35%) |
Jan 21, 2014 | 43.06 | 43.39 | 42.94 | 43.37 | 139,513 | +0.46(+1.07%) |
Jan 17, 2014 | 42.93 | 42.91 | 42.91 | 42.91 | 114,959 | +0.00(+0.00%) |
Jan 16, 2014 | 42.87 | 43.15 | 42.66 | 42.91 | 98,143 | +0.06(+0.15%) |
Jan 15, 2014 | 42.75 | 42.99 | 42.69 | 42.85 | 104,046 | +0.10(+0.24%) |
Jan 14, 2014 | 42.88 | 42.99 | 42.46 | 42.75 | 151,503 | +0.17(+0.41%) |
Jan 13, 2014 | 43.20 | 43.23 | 42.51 | 42.57 | 214,039 | -0.84(-1.93%) |
Jan 10, 2014 | 43.28 | 43.66 | 43.26 | 43.41 | 133,122 | +0.25(+0.59%) |
Jan 09, 2014 | 43.21 | 43.38 | 42.85 | 43.16 | 144,703 | +0.03(+0.07%) |
Jan 08, 2014 | 43.48 | 43.74 | 42.71 | 43.13 | 315,245 | -0.58(-1.32%) |
Jan 07, 2014 | 43.05 | 43.72 | 42.76 | 43.70 | 157,275 | +0.67(+1.56%) |
Jan 06, 2014 | 43.62 | 43.62 | 42.97 | 43.03 | 252,162 | -0.30(-0.69%) |
Jan 03, 2014 | 43.92 | 43.92 | 43.03 | 43.33 | 317,978 | +0.23(+0.53%) |