Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.75 | 41.81 | 41.70 | 41.81 | 158,868 | -0.02(-0.04%) |
Mar 28, 2014 | 41.81 | 41.86 | 41.77 | 41.82 | 35,778 | -0.02(-0.04%) |
Mar 27, 2014 | 41.82 | 41.92 | 41.82 | 41.84 | 168,279 | +0.02(+0.04%) |
Mar 26, 2014 | 41.81 | 41.86 | 41.77 | 41.82 | 71,826 | +0.05(+0.12%) |
Mar 25, 2014 | 41.72 | 41.81 | 41.70 | 41.77 | 55,110 | -0.03(-0.08%) |
Mar 24, 2014 | 41.76 | 41.82 | 41.74 | 41.81 | 117,935 | +0.04(+0.10%) |
Mar 21, 2014 | 41.73 | 41.81 | 41.72 | 41.77 | 90,628 | +0.06(+0.14%) |
Mar 20, 2014 | 41.66 | 41.74 | 41.66 | 41.71 | 43,609 | -0.10(-0.23%) |
Mar 19, 2014 | 41.94 | 41.95 | 41.72 | 41.81 | 88,258 | -0.12(-0.29%) |
Mar 18, 2014 | 41.86 | 41.93 | 41.86 | 41.93 | 39,966 | +0.02(+0.06%) |
Mar 17, 2014 | 41.94 | 41.95 | 41.88 | 41.90 | 61,671 | -0.08(-0.19%) |
Mar 14, 2014 | 42.04 | 42.04 | 41.96 | 41.98 | 68,366 | -0.03(-0.08%) |
Mar 13, 2014 | 41.77 | 42.02 | 41.77 | 42.02 | 127,392 | +0.15(+0.35%) |
Mar 12, 2014 | 41.80 | 41.89 | 41.80 | 41.87 | 57,804 | +0.06(+0.14%) |
Mar 11, 2014 | 41.76 | 41.82 | 41.72 | 41.82 | 89,990 | +0.00(+0.00%) |
Mar 10, 2014 | 41.80 | 41.84 | 41.76 | 41.82 | 53,537 | +0.06(+0.15%) |
Mar 07, 2014 | 41.72 | 41.80 | 41.72 | 41.75 | 54,956 | -0.12(-0.29%) |
Mar 06, 2014 | 41.86 | 41.89 | 41.82 | 41.87 | 45,145 | -0.05(-0.12%) |
Mar 05, 2014 | 41.87 | 41.93 | 41.87 | 41.92 | 31,797 | +0.02(+0.04%) |
Mar 04, 2014 | 42.02 | 42.02 | 41.90 | 41.90 | 32,595 | -0.14(-0.33%) |
Mar 03, 2014 | 42.03 | 42.04 | 41.97 | 42.04 | 32,178 | +0.02(+0.04%) |
Feb 28, 2014 | 42.02 | 42.05 | 41.98 | 42.03 | 68,296 | -0.01(-0.02%) |
Feb 27, 2014 | 41.98 | 42.06 | 41.98 | 42.03 | 37,240 | +0.03(+0.08%) |
Feb 26, 2014 | 41.94 | 42.00 | 41.92 | 42.00 | 51,925 | +0.07(+0.17%) |
Feb 25, 2014 | 41.90 | 41.94 | 41.90 | 41.93 | 34,379 | +0.10(+0.23%) |
Feb 24, 2014 | 41.81 | 41.83 | 41.79 | 41.83 | 36,882 | +0.01(+0.02%) |
Feb 21, 2014 | 41.75 | 41.84 | 41.75 | 41.82 | 23,839 | +0.02(+0.04%) |
Feb 20, 2014 | 41.77 | 41.82 | 41.75 | 41.81 | 68,891 | -0.04(-0.10%) |
Feb 19, 2014 | 41.91 | 41.97 | 41.83 | 41.85 | 146,138 | -0.04(-0.10%) |
Feb 18, 2014 | 41.82 | 41.91 | 41.82 | 41.89 | 112,532 | +0.06(+0.14%) |
Feb 14, 2014 | 41.90 | 41.83 | 41.83 | 41.83 | 58,639 | -0.06(-0.15%) |
Feb 13, 2014 | 41.83 | 41.93 | 41.83 | 41.90 | 93,468 | +0.10(+0.23%) |
Feb 12, 2014 | 41.88 | 41.88 | 41.77 | 41.80 | 95,302 | -0.11(-0.27%) |
Feb 11, 2014 | 41.94 | 41.94 | 41.88 | 41.91 | 110,049 | -0.11(-0.27%) |
Feb 10, 2014 | 42.02 | 42.04 | 41.98 | 42.03 | 34,244 | +0.02(+0.06%) |
Feb 07, 2014 | 41.98 | 42.03 | 41.94 | 42.00 | 26,672 | +0.09(+0.22%) |
Feb 06, 2014 | 41.89 | 41.92 | 41.86 | 41.91 | 293,204 | -0.04(-0.11%) |
Feb 05, 2014 | 41.98 | 41.99 | 41.92 | 41.95 | 44,529 | -0.04(-0.10%) |
Feb 04, 2014 | 42.01 | 42.03 | 41.94 | 41.99 | 122,528 | -0.02(-0.04%) |
Feb 03, 2014 | 41.91 | 42.03 | 41.87 | 42.01 | 87,404 | +0.06(+0.13%) |
Jan 31, 2014 | 41.93 | 41.96 | 41.89 | 41.95 | 47,104 | +0.07(+0.17%) |
Jan 30, 2014 | 41.84 | 41.89 | 41.83 | 41.88 | 100,535 | -0.01(-0.02%) |
Jan 29, 2014 | 41.80 | 41.94 | 41.80 | 41.89 | 85,999 | +0.07(+0.17%) |
Jan 28, 2014 | 41.78 | 41.82 | 41.73 | 41.82 | 123,899 | +0.08(+0.19%) |
Jan 27, 2014 | 41.78 | 41.86 | 41.72 | 41.73 | 123,119 | -0.09(-0.21%) |
Jan 24, 2014 | 41.75 | 41.85 | 41.74 | 41.82 | 71,317 | +0.11(+0.25%) |
Jan 23, 2014 | 41.65 | 41.77 | 41.65 | 41.72 | 64,271 | +0.10(+0.23%) |
Jan 22, 2014 | 41.64 | 41.69 | 41.59 | 41.62 | 150,554 | -0.08(-0.19%) |
Jan 21, 2014 | 41.66 | 41.73 | 41.63 | 41.70 | 146,886 | +0.04(+0.09%) |
Jan 17, 2014 | 41.60 | 41.66 | 41.66 | 41.66 | 36,494 | +0.03(+0.08%) |
Jan 16, 2014 | 41.58 | 41.64 | 41.58 | 41.63 | 158,980 | +0.11(+0.25%) |
Jan 15, 2014 | 41.55 | 41.55 | 41.45 | 41.52 | 46,110 | -0.02(-0.06%) |
Jan 14, 2014 | 41.64 | 41.64 | 41.53 | 41.55 | 101,678 | -0.10(-0.25%) |
Jan 13, 2014 | 41.63 | 41.70 | 41.60 | 41.65 | 63,227 | +0.09(+0.21%) |
Jan 10, 2014 | 41.44 | 41.59 | 41.44 | 41.56 | 36,315 | +0.19(+0.45%) |
Jan 09, 2014 | 41.31 | 41.39 | 41.28 | 41.38 | 85,251 | +0.06(+0.14%) |
Jan 08, 2014 | 41.35 | 41.36 | 41.31 | 41.32 | 172,290 | -0.10(-0.23%) |
Jan 07, 2014 | 41.33 | 41.44 | 41.33 | 41.42 | 120,023 | +0.10(+0.23%) |
Jan 06, 2014 | 41.33 | 41.40 | 41.30 | 41.32 | 66,818 | +0.06(+0.16%) |
Jan 03, 2014 | 41.22 | 41.34 | 41.22 | 41.26 | 261,485 | +0.02(+0.04%) |