Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.98 | 39.00 | 38.62 | 38.72 | 57,867 | +0.16(+0.41%) |
Mar 28, 2014 | 38.34 | 38.65 | 38.28 | 38.56 | 0 | +0.30(+0.78%) |
Mar 27, 2014 | 38.40 | 38.60 | 38.11 | 38.26 | 46,469 | -0.63(-1.62%) |
Mar 26, 2014 | 39.47 | 39.47 | 38.78 | 38.89 | 69,697 | -0.72(-1.82%) |
Mar 25, 2014 | 39.25 | 39.68 | 39.14 | 39.61 | 103,099 | +0.76(+1.96%) |
Mar 24, 2014 | 39.02 | 39.02 | 38.40 | 38.85 | 37,593 | -0.30(-0.77%) |
Mar 21, 2014 | 39.44 | 39.62 | 38.99 | 39.15 | 25,098 | -0.08(-0.19%) |
Mar 20, 2014 | 38.68 | 39.37 | 38.59 | 39.23 | 38,524 | +0.22(+0.55%) |
Mar 19, 2014 | 39.80 | 39.82 | 38.66 | 39.01 | 63,652 | -1.19(-2.96%) |
Mar 18, 2014 | 40.21 | 40.46 | 40.07 | 40.20 | 137,227 | +0.73(+1.85%) |
Mar 17, 2014 | 38.93 | 39.60 | 38.93 | 39.47 | 276,231 | +0.89(+2.30%) |
Mar 14, 2014 | 38.28 | 38.73 | 38.15 | 38.58 | 0 | -0.35(-0.89%) |
Mar 13, 2014 | 40.34 | 40.34 | 38.80 | 38.93 | 62,267 | -1.05(-2.63%) |
Mar 12, 2014 | 39.66 | 40.08 | 39.57 | 39.98 | 45,152 | -0.13(-0.32%) |
Mar 11, 2014 | 40.56 | 40.92 | 40.11 | 40.11 | 68,636 | -0.80(-1.96%) |
Mar 10, 2014 | 40.84 | 40.94 | 40.48 | 40.91 | 45,577 | +0.07(+0.18%) |
Mar 07, 2014 | 41.13 | 41.16 | 40.56 | 40.84 | 0 | -0.46(-1.11%) |
Mar 06, 2014 | 41.49 | 41.51 | 41.17 | 41.30 | 53,304 | +0.50(+1.23%) |
Mar 05, 2014 | 40.82 | 41.05 | 40.74 | 40.80 | 40,285 | +0.07(+0.17%) |
Mar 04, 2014 | 40.72 | 40.75 | 40.54 | 40.73 | 46,623 | +1.29(+3.27%) |
Mar 03, 2014 | 39.68 | 39.96 | 39.39 | 39.44 | 59,386 | -1.43(-3.50%) |
Feb 28, 2014 | 40.80 | 41.14 | 40.71 | 40.87 | 0 | +0.17(+0.42%) |
Feb 27, 2014 | 40.37 | 40.86 | 40.30 | 40.70 | 41,399 | +0.31(+0.77%) |
Feb 26, 2014 | 40.46 | 40.57 | 40.18 | 40.39 | 50,052 | -0.37(-0.91%) |
Feb 25, 2014 | 40.92 | 40.97 | 40.54 | 40.76 | 33,871 | +0.02(+0.05%) |
Feb 24, 2014 | 40.39 | 40.95 | 40.39 | 40.74 | 281,670 | +0.44(+1.09%) |
Feb 21, 2014 | 40.26 | 40.45 | 40.08 | 40.30 | 0 | +0.02(+0.05%) |
Feb 20, 2014 | 39.73 | 40.28 | 39.73 | 40.28 | 27,875 | +0.43(+1.08%) |
Feb 19, 2014 | 39.84 | 40.42 | 39.82 | 39.85 | 46,525 | -0.41(-1.02%) |
Feb 18, 2014 | 40.18 | 40.31 | 40.00 | 40.26 | 63,256 | -0.16(-0.40%) |
Feb 14, 2014 | 40.42 | 40.42 | 40.42 | 0 | -0.28(-0.69%) | |
Feb 13, 2014 | 39.90 | 40.75 | 39.87 | 40.70 | 221,378 | -1.02(-2.44%) |
Feb 12, 2014 | 41.55 | 41.72 | 41.35 | 41.72 | 66,837 | +0.29(+0.70%) |
Feb 11, 2014 | 40.80 | 41.44 | 40.76 | 41.43 | 186,902 | +0.97(+2.40%) |
Feb 10, 2014 | 40.54 | 40.65 | 40.29 | 40.46 | 297,630 | -0.49(-1.20%) |
Feb 07, 2014 | 40.47 | 40.95 | 40.26 | 40.95 | 0 | +0.82(+2.04%) |
Feb 06, 2014 | 39.36 | 40.25 | 39.35 | 40.13 | 122,800 | +1.19(+3.06%) |
Feb 05, 2014 | 38.83 | 39.05 | 38.74 | 38.94 | 57,416 | +0.38(+0.99%) |
Feb 04, 2014 | 38.37 | 38.59 | 38.24 | 38.56 | 80,754 | +1.21(+3.24%) |
Feb 03, 2014 | 38.19 | 38.21 | 37.28 | 37.35 | 88,587 | -1.52(-3.91%) |
Jan 31, 2014 | 38.59 | 39.50 | 38.51 | 38.87 | 0 | -0.88(-2.21%) |
Jan 30, 2014 | 39.43 | 39.80 | 39.34 | 39.75 | 65,484 | +0.42(+1.07%) |
Jan 29, 2014 | 38.94 | 39.65 | 38.93 | 39.33 | 51,147 | -0.66(-1.66%) |
Jan 28, 2014 | 39.63 | 40.03 | 39.63 | 39.99 | 417,044 | +1.07(+2.75%) |
Jan 27, 2014 | 39.15 | 39.29 | 38.71 | 38.92 | 117,973 | +0.31(+0.82%) |
Jan 24, 2014 | 39.39 | 39.50 | 38.59 | 38.61 | 0 | -1.44(-3.60%) |
Jan 23, 2014 | 40.28 | 40.34 | 39.91 | 40.05 | 44,414 | +0.00(+0.00%) |
Jan 22, 2014 | 39.99 | 40.13 | 39.74 | 40.05 | 58,623 | -0.24(-0.60%) |
Jan 21, 2014 | 40.23 | 40.31 | 39.74 | 40.29 | 313,417 | +1.40(+3.60%) |
Jan 17, 2014 | 38.89 | 38.89 | 38.89 | 0 | -1.16(-2.90%) | |
Jan 16, 2014 | 40.27 | 40.32 | 39.77 | 40.05 | 395,086 | -0.73(-1.79%) |
Jan 15, 2014 | 39.74 | 40.80 | 39.74 | 40.78 | 192,490 | +1.04(+2.62%) |
Jan 14, 2014 | 39.55 | 39.74 | 39.25 | 39.74 | 176,507 | +0.45(+1.15%) |
Jan 13, 2014 | 39.26 | 39.63 | 39.26 | 39.29 | 1,068,984 | -0.10(-0.25%) |
Jan 10, 2014 | 39.18 | 39.45 | 38.97 | 39.39 | 104,211 | +0.11(+0.28%) |
Jan 09, 2014 | 39.58 | 39.89 | 38.85 | 39.28 | 2,573,942 | -0.39(-0.98%) |
Jan 08, 2014 | 39.78 | 39.80 | 39.43 | 39.67 | 695,074 | +0.57(+1.46%) |
Jan 07, 2014 | 39.10 | 39.20 | 38.93 | 39.10 | 54,076 | +0.97(+2.54%) |
Jan 06, 2014 | 38.17 | 38.24 | 37.97 | 38.13 | 43,393 | +0.29(+0.77%) |
Jan 03, 2014 | 37.90 | 38.03 | 37.83 | 37.84 | 0 | -0.06(-0.16%) |