Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.81 | 40.03 | 38.66 | 39.60 | 1,070,276 | -0.06(-0.15%) |
Mar 28, 2014 | 40.90 | 41.38 | 39.24 | 39.66 | 809,348 | -1.19(-2.90%) |
Mar 27, 2014 | 40.72 | 41.56 | 40.42 | 40.84 | 338,664 | +0.03(+0.08%) |
Mar 26, 2014 | 41.56 | 41.56 | 40.39 | 40.81 | 477,481 | -0.50(-1.22%) |
Mar 25, 2014 | 42.05 | 42.28 | 41.17 | 41.31 | 302,385 | -0.54(-1.28%) |
Mar 24, 2014 | 41.78 | 42.09 | 41.44 | 41.85 | 479,044 | +0.07(+0.16%) |
Mar 21, 2014 | 42.05 | 42.17 | 41.36 | 41.78 | 580,906 | -0.15(-0.36%) |
Mar 20, 2014 | 41.70 | 42.01 | 41.50 | 41.93 | 275,435 | +0.23(+0.56%) |
Mar 19, 2014 | 41.61 | 41.86 | 41.25 | 41.70 | 287,281 | +0.29(+0.70%) |
Mar 18, 2014 | 40.91 | 41.70 | 40.91 | 41.41 | 455,125 | +0.51(+1.25%) |
Mar 17, 2014 | 41.39 | 41.87 | 40.70 | 40.90 | 379,364 | -0.25(-0.61%) |
Mar 14, 2014 | 40.66 | 41.47 | 40.50 | 41.15 | 248,216 | +0.19(+0.45%) |
Mar 13, 2014 | 41.56 | 41.56 | 40.43 | 40.97 | 403,902 | -0.42(-1.01%) |
Mar 12, 2014 | 41.28 | 41.56 | 40.33 | 41.38 | 387,999 | +0.09(+0.22%) |
Mar 11, 2014 | 42.42 | 42.51 | 41.23 | 41.29 | 558,888 | -0.93(-2.21%) |
Mar 10, 2014 | 42.31 | 42.77 | 42.08 | 42.22 | 375,579 | -0.07(-0.16%) |
Mar 07, 2014 | 42.64 | 43.17 | 42.18 | 42.29 | 408,079 | -0.17(-0.40%) |
Mar 06, 2014 | 43.08 | 43.19 | 42.12 | 42.46 | 530,492 | -0.50(-1.16%) |
Mar 05, 2014 | 42.41 | 43.80 | 42.24 | 42.96 | 1,188,264 | +1.29(+3.10%) |
Mar 04, 2014 | 41.95 | 42.50 | 41.31 | 41.67 | 936,663 | -0.09(-0.20%) |
Mar 03, 2014 | 41.37 | 41.93 | 41.11 | 41.75 | 577,822 | -0.09(-0.22%) |
Feb 28, 2014 | 42.47 | 43.08 | 41.60 | 41.84 | 459,194 | -0.50(-1.18%) |
Feb 27, 2014 | 41.12 | 42.65 | 40.70 | 42.34 | 951,020 | +0.99(+2.40%) |
Feb 26, 2014 | 41.36 | 42.01 | 39.39 | 41.35 | 3,209,597 | -3.53(-7.87%) |
Feb 25, 2014 | 44.30 | 45.01 | 43.69 | 44.88 | 1,010,497 | +0.51(+1.15%) |
Feb 24, 2014 | 45.17 | 45.81 | 44.37 | 44.37 | 917,848 | -0.48(-1.07%) |
Feb 21, 2014 | 45.96 | 46.52 | 44.50 | 44.85 | 1,369,602 | -1.10(-2.40%) |
Feb 20, 2014 | 46.61 | 46.65 | 45.38 | 45.95 | 998,886 | -0.66(-1.41%) |
Feb 19, 2014 | 47.80 | 47.80 | 46.54 | 46.61 | 716,619 | -1.22(-2.55%) |
Feb 18, 2014 | 48.30 | 48.62 | 47.45 | 47.83 | 622,982 | -0.38(-0.79%) |
Feb 14, 2014 | 47.76 | 48.21 | 48.21 | 48.21 | 426,225 | +0.45(+0.93%) |
Feb 13, 2014 | 48.05 | 48.12 | 45.69 | 47.76 | 956,874 | -0.58(-1.21%) |
Feb 12, 2014 | 48.74 | 49.09 | 48.06 | 48.35 | 205,852 | -0.36(-0.74%) |
Feb 11, 2014 | 49.20 | 49.43 | 48.26 | 48.71 | 440,777 | -0.35(-0.71%) |
Feb 10, 2014 | 48.77 | 49.69 | 48.52 | 49.06 | 499,887 | +0.51(+1.04%) |
Feb 07, 2014 | 47.07 | 48.73 | 47.07 | 48.55 | 465,166 | +1.61(+3.44%) |
Feb 06, 2014 | 46.54 | 47.76 | 46.45 | 46.94 | 387,741 | +0.41(+0.87%) |
Feb 05, 2014 | 47.46 | 47.80 | 44.32 | 46.53 | 1,162,662 | -1.25(-2.61%) |
Feb 04, 2014 | 47.90 | 48.71 | 47.58 | 47.78 | 604,029 | +0.37(+0.79%) |
Feb 03, 2014 | 49.95 | 50.18 | 46.79 | 47.40 | 658,492 | -2.60(-5.20%) |
Jan 31, 2014 | 49.38 | 50.30 | 49.16 | 50.00 | 431,435 | +0.24(+0.49%) |
Jan 30, 2014 | 48.56 | 50.28 | 48.47 | 49.76 | 391,847 | +1.31(+2.70%) |
Jan 29, 2014 | 49.24 | 49.82 | 48.32 | 48.45 | 528,103 | -0.90(-1.82%) |
Jan 28, 2014 | 48.30 | 49.53 | 48.30 | 49.35 | 362,946 | +1.04(+2.16%) |
Jan 27, 2014 | 48.38 | 49.39 | 47.61 | 48.31 | 513,269 | -0.17(-0.35%) |
Jan 24, 2014 | 50.90 | 50.95 | 48.28 | 48.48 | 755,951 | -2.76(-5.38%) |
Jan 23, 2014 | 51.30 | 51.49 | 50.02 | 51.24 | 417,754 | -0.30(-0.57%) |
Jan 22, 2014 | 51.20 | 51.89 | 50.28 | 51.53 | 423,284 | +0.54(+1.07%) |
Jan 21, 2014 | 53.01 | 53.05 | 49.92 | 50.99 | 1,222,111 | -1.75(-3.32%) |
Jan 17, 2014 | 55.63 | 52.74 | 52.74 | 52.74 | 1,642,446 | -3.02(-5.42%) |
Jan 16, 2014 | 55.37 | 56.41 | 55.15 | 55.76 | 502,129 | +0.48(+0.87%) |
Jan 15, 2014 | 55.02 | 55.87 | 54.68 | 55.28 | 684,378 | +0.26(+0.48%) |
Jan 14, 2014 | 54.16 | 55.27 | 54.16 | 55.02 | 1,095,079 | +0.87(+1.61%) |
Jan 13, 2014 | 53.65 | 55.25 | 53.24 | 54.14 | 921,223 | +1.27(+2.40%) |
Jan 10, 2014 | 52.76 | 53.50 | 52.70 | 52.88 | 576,295 | +0.34(+0.65%) |
Jan 09, 2014 | 52.39 | 52.66 | 51.55 | 52.54 | 626,239 | +0.69(+1.33%) |
Jan 08, 2014 | 50.79 | 52.04 | 50.43 | 51.85 | 1,014,202 | +1.61(+3.21%) |
Jan 07, 2014 | 49.73 | 50.30 | 48.88 | 50.23 | 772,255 | +1.64(+3.38%) |
Jan 06, 2014 | 48.43 | 49.73 | 48.43 | 48.59 | 485,181 | +0.18(+0.38%) |
Jan 03, 2014 | 48.39 | 48.76 | 48.07 | 48.41 | 650,688 | -0.01(-0.01%) |