Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.83 | 39.46 | 38.72 | 39.15 | 640,766 | +0.55(+1.43%) |
Mar 28, 2014 | 38.56 | 39.34 | 38.45 | 38.60 | 806,194 | +0.05(+0.13%) |
Mar 27, 2014 | 39.07 | 39.09 | 38.28 | 38.55 | 1,202,398 | -0.72(-1.83%) |
Mar 26, 2014 | 40.18 | 40.29 | 39.14 | 39.26 | 744,843 | -0.54(-1.37%) |
Mar 25, 2014 | 39.94 | 40.19 | 39.19 | 39.81 | 624,322 | +0.04(+0.11%) |
Mar 24, 2014 | 40.47 | 40.55 | 39.57 | 39.76 | 1,138,449 | -0.58(-1.44%) |
Mar 21, 2014 | 40.47 | 41.23 | 40.21 | 40.34 | 2,046,113 | -0.06(-0.15%) |
Mar 20, 2014 | 39.76 | 40.44 | 39.74 | 40.40 | 1,069,469 | +0.57(+1.43%) |
Mar 19, 2014 | 39.73 | 40.05 | 39.55 | 39.83 | 850,645 | +0.08(+0.20%) |
Mar 18, 2014 | 39.27 | 39.79 | 39.07 | 39.76 | 892,478 | +0.53(+1.34%) |
Mar 17, 2014 | 38.82 | 39.58 | 38.75 | 39.23 | 771,349 | +0.55(+1.43%) |
Mar 14, 2014 | 38.49 | 39.06 | 38.41 | 38.67 | 755,147 | +0.10(+0.25%) |
Mar 13, 2014 | 39.37 | 39.55 | 38.42 | 38.58 | 803,366 | -0.65(-1.65%) |
Mar 12, 2014 | 38.99 | 39.24 | 38.81 | 39.23 | 631,196 | -0.05(-0.13%) |
Mar 11, 2014 | 39.74 | 39.89 | 39.15 | 39.28 | 593,790 | -0.43(-1.09%) |
Mar 10, 2014 | 39.50 | 39.79 | 39.19 | 39.71 | 829,222 | +0.17(+0.44%) |
Mar 07, 2014 | 39.81 | 39.99 | 39.29 | 39.54 | 691,751 | -0.04(-0.11%) |
Mar 06, 2014 | 39.67 | 39.76 | 39.37 | 39.58 | 1,028,855 | +0.10(+0.24%) |
Mar 05, 2014 | 39.37 | 39.62 | 39.09 | 39.49 | 804,732 | +0.03(+0.07%) |
Mar 04, 2014 | 38.89 | 39.77 | 38.85 | 39.46 | 1,555,205 | +0.80(+2.06%) |
Mar 03, 2014 | 38.33 | 38.74 | 38.00 | 38.67 | 1,350,277 | -0.05(-0.13%) |
Feb 28, 2014 | 38.77 | 39.12 | 38.43 | 38.72 | 943,266 | +0.04(+0.11%) |
Feb 27, 2014 | 38.58 | 38.80 | 38.22 | 38.67 | 1,005,611 | +0.06(+0.16%) |
Feb 26, 2014 | 37.92 | 38.80 | 37.92 | 38.61 | 828,063 | +0.84(+2.22%) |
Feb 25, 2014 | 37.91 | 37.93 | 37.40 | 37.78 | 753,013 | +0.08(+0.21%) |
Feb 24, 2014 | 37.50 | 38.16 | 37.37 | 37.70 | 674,529 | +0.33(+0.88%) |
Feb 21, 2014 | 37.40 | 37.46 | 37.10 | 37.37 | 905,566 | +0.16(+0.42%) |
Feb 20, 2014 | 37.26 | 37.64 | 36.98 | 37.21 | 781,434 | -0.09(-0.25%) |
Feb 19, 2014 | 37.08 | 37.75 | 37.02 | 37.31 | 1,238,086 | +0.04(+0.12%) |
Feb 18, 2014 | 37.38 | 37.87 | 37.14 | 37.27 | 944,348 | -0.09(-0.23%) |
Feb 14, 2014 | 37.15 | 37.35 | 37.35 | 37.35 | 765,274 | +0.23(+0.63%) |
Feb 13, 2014 | 36.23 | 37.21 | 36.22 | 37.12 | 958,830 | +0.53(+1.44%) |
Feb 12, 2014 | 36.46 | 36.83 | 36.23 | 36.59 | 891,063 | +0.21(+0.57%) |
Feb 11, 2014 | 36.28 | 36.58 | 36.08 | 36.39 | 530,273 | +0.09(+0.24%) |
Feb 10, 2014 | 36.06 | 36.33 | 35.72 | 36.30 | 988,154 | +0.24(+0.67%) |
Feb 07, 2014 | 35.76 | 36.46 | 35.44 | 36.06 | 1,098,358 | +0.57(+1.60%) |
Feb 06, 2014 | 34.73 | 35.58 | 34.73 | 35.49 | 1,034,596 | +0.88(+2.54%) |
Feb 05, 2014 | 34.80 | 34.89 | 33.89 | 34.61 | 1,162,945 | -0.41(-1.18%) |
Feb 04, 2014 | 34.98 | 35.17 | 34.06 | 35.02 | 2,376,351 | +0.15(+0.42%) |
Feb 03, 2014 | 35.77 | 35.91 | 34.51 | 34.88 | 2,428,164 | -0.88(-2.46%) |
Jan 31, 2014 | 35.77 | 36.67 | 35.58 | 35.76 | 1,639,441 | -0.91(-2.47%) |
Jan 30, 2014 | 36.12 | 38.38 | 36.05 | 36.66 | 2,370,606 | +1.80(+5.17%) |
Jan 29, 2014 | 35.11 | 35.43 | 34.62 | 34.86 | 963,726 | -0.63(-1.77%) |
Jan 28, 2014 | 35.03 | 35.86 | 34.97 | 35.49 | 1,197,021 | +0.42(+1.21%) |
Jan 27, 2014 | 35.83 | 35.95 | 34.60 | 35.07 | 1,065,083 | -0.65(-1.81%) |
Jan 24, 2014 | 36.53 | 36.53 | 35.70 | 35.71 | 1,365,069 | -1.13(-3.07%) |
Jan 23, 2014 | 36.85 | 36.85 | 36.02 | 36.84 | 1,086,987 | -0.31(-0.84%) |
Jan 22, 2014 | 36.76 | 37.27 | 36.46 | 37.15 | 897,297 | +0.49(+1.34%) |
Jan 21, 2014 | 37.40 | 37.56 | 36.58 | 36.66 | 991,764 | -0.43(-1.16%) |
Jan 17, 2014 | 38.10 | 37.09 | 37.09 | 37.09 | 1,085,066 | -0.97(-2.56%) |
Jan 16, 2014 | 38.71 | 38.84 | 37.88 | 38.07 | 915,779 | -0.78(-2.00%) |
Jan 15, 2014 | 39.02 | 39.21 | 38.68 | 38.84 | 665,569 | -0.17(-0.44%) |
Jan 14, 2014 | 38.21 | 39.09 | 38.11 | 39.02 | 1,191,780 | +1.01(+2.66%) |
Jan 13, 2014 | 39.29 | 39.57 | 37.88 | 38.01 | 862,909 | -1.41(-3.57%) |
Jan 10, 2014 | 39.57 | 39.67 | 39.17 | 39.41 | 715,002 | -0.14(-0.35%) |
Jan 09, 2014 | 39.77 | 39.89 | 38.88 | 39.55 | 786,354 | +0.03(+0.07%) |
Jan 08, 2014 | 39.38 | 39.78 | 39.28 | 39.53 | 1,313,682 | +0.07(+0.17%) |
Jan 07, 2014 | 39.34 | 40.03 | 39.04 | 39.46 | 943,296 | +0.18(+0.46%) |
Jan 06, 2014 | 39.23 | 39.87 | 38.92 | 39.28 | 933,421 | +0.22(+0.57%) |
Jan 03, 2014 | 39.13 | 39.46 | 39.04 | 39.05 | 877,394 | -0.03(-0.07%) |