Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.15 | 39.94 | 38.79 | 39.73 | 125,861 | +0.76(+1.95%) |
Mar 28, 2014 | 38.64 | 39.41 | 38.55 | 38.97 | 70,310 | +0.30(+0.77%) |
Mar 27, 2014 | 38.86 | 38.92 | 38.40 | 38.67 | 52,157 | -0.13(-0.35%) |
Mar 26, 2014 | 39.91 | 39.91 | 38.77 | 38.81 | 64,661 | -0.80(-2.02%) |
Mar 25, 2014 | 39.64 | 39.89 | 39.33 | 39.61 | 99,622 | +0.09(+0.22%) |
Mar 24, 2014 | 40.19 | 40.30 | 39.21 | 39.52 | 81,120 | -0.57(-1.42%) |
Mar 21, 2014 | 39.79 | 40.76 | 39.79 | 40.09 | 173,261 | +0.37(+0.92%) |
Mar 20, 2014 | 39.43 | 39.84 | 39.33 | 39.72 | 57,778 | +0.17(+0.44%) |
Mar 19, 2014 | 40.37 | 40.66 | 39.18 | 39.55 | 111,084 | -0.94(-2.33%) |
Mar 18, 2014 | 40.06 | 40.49 | 40.06 | 40.49 | 62,293 | +0.42(+1.06%) |
Mar 17, 2014 | 40.38 | 40.94 | 39.93 | 40.07 | 171,781 | -0.09(-0.22%) |
Mar 14, 2014 | 39.28 | 40.24 | 39.28 | 40.16 | 150,386 | +0.72(+1.83%) |
Mar 13, 2014 | 39.56 | 39.62 | 39.21 | 39.43 | 158,183 | -0.10(-0.24%) |
Mar 12, 2014 | 39.47 | 39.59 | 39.17 | 39.53 | 106,155 | +0.00(+0.00%) |
Mar 11, 2014 | 39.27 | 39.70 | 39.23 | 39.53 | 129,652 | +0.16(+0.42%) |
Mar 10, 2014 | 39.18 | 39.41 | 38.76 | 39.37 | 59,222 | +0.08(+0.20%) |
Mar 07, 2014 | 39.52 | 39.52 | 38.93 | 39.29 | 67,986 | +0.01(+0.02%) |
Mar 06, 2014 | 38.69 | 39.44 | 38.62 | 39.28 | 94,549 | +0.65(+1.67%) |
Mar 05, 2014 | 38.96 | 38.96 | 38.49 | 38.63 | 116,870 | -0.36(-0.91%) |
Mar 04, 2014 | 38.57 | 39.41 | 38.53 | 38.99 | 185,345 | +0.90(+2.35%) |
Mar 03, 2014 | 37.89 | 38.23 | 37.66 | 38.09 | 119,666 | -0.01(-0.03%) |
Feb 28, 2014 | 37.85 | 38.26 | 37.78 | 38.10 | 115,063 | +0.34(+0.89%) |
Feb 27, 2014 | 37.42 | 37.77 | 37.12 | 37.77 | 91,936 | +0.34(+0.90%) |
Feb 26, 2014 | 37.05 | 37.50 | 37.05 | 37.43 | 83,283 | +0.37(+0.99%) |
Feb 25, 2014 | 36.81 | 37.26 | 36.72 | 37.06 | 183,086 | +0.25(+0.68%) |
Feb 24, 2014 | 36.52 | 36.84 | 36.32 | 36.81 | 226,135 | +0.42(+1.17%) |
Feb 21, 2014 | 36.06 | 36.51 | 36.00 | 36.39 | 153,098 | +0.47(+1.31%) |
Feb 20, 2014 | 36.23 | 36.61 | 35.81 | 35.92 | 124,261 | -0.45(-1.25%) |
Feb 19, 2014 | 36.34 | 37.05 | 36.23 | 36.37 | 250,986 | -0.18(-0.50%) |
Feb 18, 2014 | 35.75 | 36.74 | 35.49 | 36.55 | 259,090 | +0.93(+2.60%) |
Feb 14, 2014 | 36.50 | 35.63 | 35.63 | 35.63 | 282,974 | -0.91(-2.48%) |
Feb 13, 2014 | 35.42 | 37.53 | 34.22 | 36.53 | 760,323 | +0.62(+1.72%) |
Feb 12, 2014 | 36.49 | 37.14 | 35.60 | 35.92 | 429,006 | -0.46(-1.26%) |
Feb 11, 2014 | 36.28 | 36.58 | 36.13 | 36.38 | 194,083 | +0.20(+0.56%) |
Feb 10, 2014 | 36.56 | 36.56 | 36.00 | 36.18 | 157,557 | -0.31(-0.84%) |
Feb 07, 2014 | 36.66 | 36.93 | 36.35 | 36.48 | 174,182 | -0.07(-0.18%) |
Feb 06, 2014 | 36.80 | 36.84 | 36.47 | 36.55 | 126,629 | -0.07(-0.18%) |
Feb 05, 2014 | 37.03 | 37.03 | 36.36 | 36.62 | 90,417 | -0.48(-1.29%) |
Feb 04, 2014 | 37.13 | 37.30 | 36.79 | 37.09 | 122,717 | +0.08(+0.21%) |
Feb 03, 2014 | 37.83 | 38.20 | 36.87 | 37.02 | 212,061 | -0.79(-2.10%) |
Jan 31, 2014 | 37.57 | 38.09 | 37.43 | 37.81 | 220,356 | -0.20(-0.53%) |
Jan 30, 2014 | 38.37 | 38.41 | 37.68 | 38.01 | 148,452 | -0.02(-0.05%) |
Jan 29, 2014 | 38.53 | 38.72 | 37.46 | 38.03 | 210,903 | -0.78(-2.02%) |
Jan 28, 2014 | 39.13 | 39.31 | 38.60 | 38.82 | 216,383 | -0.37(-0.95%) |
Jan 27, 2014 | 40.60 | 40.60 | 39.18 | 39.19 | 199,933 | -1.25(-3.10%) |
Jan 24, 2014 | 41.57 | 41.57 | 40.44 | 40.44 | 101,675 | -1.43(-3.41%) |
Jan 23, 2014 | 42.13 | 42.13 | 41.69 | 41.87 | 241,666 | -0.42(-1.00%) |
Jan 22, 2014 | 42.41 | 42.59 | 42.11 | 42.29 | 73,732 | -0.03(-0.07%) |
Jan 21, 2014 | 42.22 | 42.62 | 41.93 | 42.32 | 91,967 | +0.44(+1.05%) |
Jan 17, 2014 | 42.92 | 41.88 | 41.88 | 41.88 | 73,437 | -1.06(-2.47%) |
Jan 16, 2014 | 42.68 | 43.10 | 42.51 | 42.94 | 94,480 | +0.06(+0.13%) |
Jan 15, 2014 | 42.30 | 43.07 | 42.30 | 42.89 | 95,724 | +0.58(+1.38%) |
Jan 14, 2014 | 42.57 | 42.60 | 42.23 | 42.30 | 71,033 | -0.03(-0.07%) |
Jan 13, 2014 | 42.66 | 42.97 | 42.01 | 42.33 | 107,924 | -0.53(-1.23%) |
Jan 10, 2014 | 42.67 | 43.21 | 42.52 | 42.86 | 107,938 | +0.18(+0.43%) |
Jan 09, 2014 | 42.31 | 42.68 | 41.81 | 42.68 | 497,632 | +0.54(+1.27%) |
Jan 08, 2014 | 43.02 | 43.02 | 42.03 | 42.14 | 126,249 | -0.18(-0.43%) |
Jan 07, 2014 | 42.86 | 43.13 | 42.19 | 42.32 | 137,556 | -0.49(-1.14%) |
Jan 06, 2014 | 43.31 | 43.42 | 42.62 | 42.81 | 172,563 | -0.54(-1.24%) |
Jan 03, 2014 | 43.63 | 43.86 | 43.24 | 43.35 | 99,590 | -0.29(-0.66%) |