Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.10 | 39.80 | 38.34 | 39.47 | 241,807 | +0.50(+1.28%) |
Mar 28, 2014 | 39.54 | 39.95 | 38.90 | 38.97 | 174,740 | -0.60(-1.52%) |
Mar 27, 2014 | 40.95 | 41.00 | 38.73 | 39.57 | 296,676 | -1.78(-4.30%) |
Mar 26, 2014 | 39.90 | 41.54 | 39.47 | 41.35 | 687,892 | +1.68(+4.23%) |
Mar 25, 2014 | 38.93 | 40.00 | 38.67 | 39.67 | 246,279 | +0.79(+2.03%) |
Mar 24, 2014 | 39.50 | 39.79 | 37.67 | 38.88 | 252,443 | -0.34(-0.87%) |
Mar 21, 2014 | 40.00 | 40.49 | 39.15 | 39.22 | 359,220 | -0.65(-1.63%) |
Mar 20, 2014 | 38.51 | 39.90 | 38.08 | 39.87 | 259,028 | +1.37(+3.56%) |
Mar 19, 2014 | 38.82 | 38.98 | 38.28 | 38.50 | 200,988 | -0.38(-0.98%) |
Mar 18, 2014 | 38.68 | 39.34 | 38.58 | 38.88 | 234,121 | +0.06(+0.15%) |
Mar 17, 2014 | 38.56 | 39.24 | 38.29 | 38.82 | 362,600 | +0.24(+0.62%) |
Mar 14, 2014 | 38.35 | 38.74 | 37.85 | 38.58 | 199,593 | +0.06(+0.16%) |
Mar 13, 2014 | 39.70 | 41.38 | 38.12 | 38.52 | 699,039 | -1.26(-3.17%) |
Mar 12, 2014 | 36.82 | 39.79 | 36.40 | 39.78 | 477,021 | +2.78(+7.51%) |
Mar 11, 2014 | 37.14 | 37.62 | 36.37 | 37.00 | 257,172 | -0.16(-0.44%) |
Mar 10, 2014 | 38.00 | 38.00 | 36.86 | 37.16 | 178,874 | -0.88(-2.33%) |
Mar 07, 2014 | 37.66 | 38.18 | 37.07 | 38.05 | 235,935 | +0.59(+1.58%) |
Mar 06, 2014 | 37.19 | 37.71 | 37.10 | 37.46 | 96,147 | +0.46(+1.24%) |
Mar 05, 2014 | 37.27 | 37.93 | 36.61 | 37.00 | 190,777 | -0.41(-1.11%) |
Mar 04, 2014 | 38.00 | 38.45 | 37.31 | 37.41 | 256,876 | +0.03(+0.09%) |
Mar 03, 2014 | 39.52 | 39.80 | 37.20 | 37.38 | 764,093 | -2.43(-6.10%) |
Feb 28, 2014 | 38.56 | 40.70 | 38.01 | 39.81 | 836,758 | +1.17(+3.03%) |
Feb 27, 2014 | 37.00 | 38.68 | 35.20 | 38.64 | 1,627,758 | -0.91(-2.30%) |
Feb 26, 2014 | 36.65 | 39.91 | 36.49 | 39.55 | 942,744 | +2.90(+7.91%) |
Feb 25, 2014 | 36.27 | 36.93 | 35.54 | 36.65 | 262,488 | +0.40(+1.10%) |
Feb 24, 2014 | 37.00 | 37.10 | 36.06 | 36.25 | 228,179 | -0.85(-2.29%) |
Feb 21, 2014 | 35.67 | 37.21 | 35.63 | 37.10 | 308,853 | +1.47(+4.13%) |
Feb 20, 2014 | 36.01 | 36.15 | 35.10 | 35.63 | 414,225 | -0.32(-0.89%) |
Feb 19, 2014 | 37.26 | 37.32 | 35.86 | 35.95 | 469,225 | -1.39(-3.72%) |
Feb 18, 2014 | 37.88 | 37.97 | 37.00 | 37.34 | 240,507 | -0.48(-1.27%) |
Feb 14, 2014 | 38.45 | 37.82 | 37.82 | 37.82 | 115,700 | -0.80(-2.07%) |
Feb 13, 2014 | 38.65 | 39.00 | 38.04 | 38.62 | 191,751 | -0.04(-0.10%) |
Feb 12, 2014 | 37.86 | 38.75 | 37.62 | 38.66 | 255,083 | +0.77(+2.03%) |
Feb 11, 2014 | 38.29 | 38.87 | 37.71 | 37.89 | 249,742 | -0.40(-1.04%) |
Feb 10, 2014 | 37.55 | 38.40 | 37.33 | 38.29 | 167,806 | +0.80(+2.13%) |
Feb 07, 2014 | 38.00 | 38.00 | 37.00 | 37.49 | 297,880 | -0.31(-0.82%) |
Feb 06, 2014 | 36.56 | 37.90 | 36.33 | 37.80 | 387,563 | +1.18(+3.22%) |
Feb 05, 2014 | 36.01 | 37.19 | 35.32 | 36.62 | 304,933 | +0.41(+1.13%) |
Feb 04, 2014 | 35.76 | 36.33 | 35.76 | 36.21 | 158,053 | +0.38(+1.06%) |
Feb 03, 2014 | 36.62 | 36.62 | 35.66 | 35.83 | 278,551 | -0.52(-1.43%) |
Jan 31, 2014 | 35.16 | 36.40 | 35.10 | 36.35 | 173,137 | +0.89(+2.51%) |
Jan 30, 2014 | 35.38 | 36.20 | 35.21 | 35.46 | 188,589 | +0.12(+0.34%) |
Jan 29, 2014 | 36.63 | 36.93 | 35.34 | 35.34 | 226,962 | -1.38(-3.76%) |
Jan 28, 2014 | 37.29 | 37.74 | 36.31 | 36.72 | 172,563 | -0.71(-1.90%) |
Jan 27, 2014 | 35.87 | 37.80 | 35.28 | 37.43 | 407,596 | +1.83(+5.14%) |
Jan 24, 2014 | 35.96 | 36.22 | 35.10 | 35.60 | 192,321 | -0.46(-1.28%) |
Jan 23, 2014 | 36.32 | 36.58 | 35.80 | 36.06 | 328,171 | -0.51(-1.39%) |
Jan 22, 2014 | 37.64 | 37.66 | 36.39 | 36.57 | 160,855 | -0.87(-2.32%) |
Jan 21, 2014 | 36.20 | 38.78 | 36.20 | 37.44 | 263,827 | -0.83(-2.17%) |
Jan 17, 2014 | 38.78 | 38.27 | 38.27 | 38.27 | 197,400 | -0.41(-1.06%) |
Jan 16, 2014 | 38.45 | 40.41 | 38.08 | 38.68 | 812,451 | +0.22(+0.57%) |
Jan 15, 2014 | 35.47 | 38.80 | 35.47 | 38.46 | 1,054,885 | +2.99(+8.43%) |
Jan 14, 2014 | 33.86 | 35.71 | 33.72 | 35.47 | 1,148,907 | +1.91(+5.69%) |
Jan 13, 2014 | 33.99 | 34.73 | 33.40 | 33.56 | 1,030,699 | -1.88(-5.30%) |
Jan 10, 2014 | 35.69 | 35.84 | 35.25 | 35.44 | 192,929 | -0.30(-0.84%) |
Jan 09, 2014 | 35.88 | 36.33 | 35.50 | 35.74 | 456,616 | -0.14(-0.39%) |
Jan 08, 2014 | 37.63 | 37.65 | 35.65 | 35.88 | 600,739 | -1.31(-3.52%) |
Jan 07, 2014 | 35.78 | 37.70 | 35.35 | 37.19 | 587,294 | +1.37(+3.82%) |
Jan 06, 2014 | 36.51 | 36.70 | 35.57 | 35.82 | 340,519 | -0.44(-1.21%) |
Jan 03, 2014 | 36.26 | 36.37 | 35.90 | 36.26 | 217,000 | +0.18(+0.50%) |