Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.47 | 41.94 | 40.81 | 41.05 | 907,933 | +0.11(+0.27%) |
Mar 28, 2014 | 40.49 | 41.67 | 40.43 | 40.94 | 568,169 | +0.46(+1.14%) |
Mar 27, 2014 | 41.00 | 41.42 | 39.72 | 40.48 | 632,991 | -0.61(-1.48%) |
Mar 26, 2014 | 42.41 | 43.43 | 41.01 | 41.09 | 854,689 | -0.50(-1.20%) |
Mar 25, 2014 | 41.24 | 41.99 | 40.82 | 41.59 | 558,479 | +0.54(+1.32%) |
Mar 24, 2014 | 43.13 | 43.13 | 39.62 | 41.05 | 1,549,054 | -1.01(-2.40%) |
Mar 21, 2014 | 44.39 | 44.60 | 41.26 | 42.06 | 4,857,467 | -2.29(-5.16%) |
Mar 20, 2014 | 43.18 | 45.09 | 43.03 | 44.35 | 1,175,564 | +1.05(+2.42%) |
Mar 19, 2014 | 43.50 | 44.33 | 42.85 | 43.30 | 797,604 | -0.03(-0.07%) |
Mar 18, 2014 | 42.82 | 43.50 | 42.39 | 43.33 | 904,103 | +0.84(+1.98%) |
Mar 17, 2014 | 40.83 | 43.99 | 40.63 | 42.49 | 2,091,119 | +2.24(+5.57%) |
Mar 14, 2014 | 40.81 | 40.95 | 39.38 | 40.25 | 1,661,090 | -0.69(-1.69%) |
Mar 13, 2014 | 42.43 | 42.99 | 40.26 | 40.94 | 917,984 | -1.42(-3.35%) |
Mar 12, 2014 | 41.60 | 43.00 | 40.50 | 42.36 | 1,047,323 | +0.52(+1.24%) |
Mar 11, 2014 | 43.14 | 43.80 | 41.33 | 41.84 | 901,933 | -1.44(-3.33%) |
Mar 10, 2014 | 43.37 | 43.99 | 42.05 | 43.28 | 980,296 | -0.07(-0.16%) |
Mar 07, 2014 | 45.50 | 46.00 | 43.23 | 43.35 | 1,650,093 | -1.45(-3.24%) |
Mar 06, 2014 | 45.94 | 48.36 | 44.13 | 44.80 | 2,082,862 | -0.74(-1.62%) |
Mar 05, 2014 | 44.19 | 46.65 | 43.90 | 45.54 | 1,918,978 | +1.88(+4.31%) |
Mar 04, 2014 | 42.85 | 44.15 | 42.46 | 43.66 | 1,279,798 | +1.25(+2.95%) |
Mar 03, 2014 | 41.15 | 43.52 | 40.91 | 42.41 | 1,566,708 | +0.49(+1.17%) |
Feb 28, 2014 | 44.30 | 44.89 | 40.41 | 41.92 | 1,498,075 | -2.56(-5.76%) |
Feb 27, 2014 | 44.04 | 44.84 | 43.80 | 44.48 | 706,386 | +0.45(+1.02%) |
Feb 26, 2014 | 44.00 | 45.20 | 43.62 | 44.03 | 832,682 | +0.01(+0.02%) |
Feb 25, 2014 | 45.10 | 45.67 | 43.95 | 44.02 | 1,048,358 | -1.04(-2.31%) |
Feb 24, 2014 | 44.97 | 46.19 | 44.40 | 45.06 | 988,377 | +0.66(+1.49%) |
Feb 21, 2014 | 45.35 | 46.15 | 44.11 | 44.40 | 926,037 | -0.53(-1.18%) |
Feb 20, 2014 | 43.68 | 45.29 | 42.93 | 44.93 | 1,198,785 | +1.19(+2.72%) |
Feb 19, 2014 | 43.69 | 44.43 | 43.13 | 43.74 | 875,750 | +0.01(+0.02%) |
Feb 18, 2014 | 45.24 | 45.26 | 42.92 | 43.73 | 1,313,814 | -0.85(-1.91%) |
Feb 14, 2014 | 43.05 | 44.58 | 44.58 | 44.58 | 2,532,100 | +0.90(+2.06%) |
Feb 13, 2014 | 40.38 | 45.70 | 40.00 | 43.68 | 2,606,386 | +2.95(+7.24%) |
Feb 12, 2014 | 42.44 | 42.44 | 40.63 | 40.73 | 1,405,867 | -1.26(-3.00%) |
Feb 11, 2014 | 37.82 | 44.35 | 37.81 | 41.99 | 3,849,712 | +4.29(+11.38%) |
Feb 10, 2014 | 37.64 | 37.80 | 36.94 | 37.70 | 674,911 | +0.07(+0.19%) |
Feb 07, 2014 | 37.49 | 37.98 | 36.43 | 37.63 | 1,086,610 | -0.97(-2.51%) |
Feb 06, 2014 | 32.93 | 39.85 | 32.93 | 38.60 | 2,760,063 | +4.23(+12.31%) |
Feb 05, 2014 | 34.30 | 34.64 | 33.10 | 34.37 | 1,075,402 | +0.13(+0.38%) |
Feb 04, 2014 | 34.26 | 35.16 | 34.12 | 34.24 | 472,554 | +0.16(+0.47%) |
Feb 03, 2014 | 35.33 | 35.62 | 33.64 | 34.08 | 633,820 | -1.26(-3.57%) |
Jan 31, 2014 | 35.00 | 35.91 | 34.93 | 35.34 | 369,734 | -0.15(-0.42%) |
Jan 30, 2014 | 35.53 | 36.17 | 35.26 | 35.49 | 438,987 | +0.24(+0.68%) |
Jan 29, 2014 | 35.56 | 35.75 | 34.94 | 35.25 | 465,618 | -0.72(-2.00%) |
Jan 28, 2014 | 35.35 | 36.13 | 35.30 | 35.97 | 375,697 | +0.64(+1.81%) |
Jan 27, 2014 | 36.31 | 36.62 | 34.29 | 35.33 | 646,941 | -0.99(-2.73%) |
Jan 24, 2014 | 37.17 | 37.28 | 35.96 | 36.32 | 467,801 | -1.14(-3.04%) |
Jan 23, 2014 | 38.47 | 38.47 | 36.86 | 37.46 | 451,032 | -0.49(-1.29%) |
Jan 22, 2014 | 37.43 | 38.21 | 37.28 | 37.95 | 435,755 | +0.50(+1.34%) |
Jan 21, 2014 | 38.17 | 38.42 | 37.24 | 37.45 | 505,737 | +0.86(+2.35%) |
Jan 17, 2014 | 37.75 | 36.59 | 36.59 | 36.59 | 615,800 | -1.47(-3.86%) |
Jan 16, 2014 | 38.20 | 38.74 | 37.89 | 38.06 | 500,129 | -0.31(-0.81%) |
Jan 15, 2014 | 37.76 | 38.60 | 37.43 | 38.37 | 461,913 | +0.61(+1.62%) |
Jan 14, 2014 | 37.66 | 40.61 | 37.31 | 37.76 | 1,874,430 | +0.06(+0.16%) |
Jan 13, 2014 | 38.51 | 38.54 | 37.11 | 37.70 | 635,987 | -0.81(-2.10%) |
Jan 10, 2014 | 38.56 | 38.74 | 37.69 | 38.51 | 604,158 | +0.30(+0.79%) |
Jan 09, 2014 | 37.77 | 38.74 | 36.78 | 38.21 | 958,638 | +0.61(+1.62%) |
Jan 08, 2014 | 36.46 | 37.70 | 35.92 | 37.60 | 1,506,378 | +1.44(+3.98%) |
Jan 07, 2014 | 34.21 | 36.57 | 34.00 | 36.16 | 1,089,978 | +2.41(+7.14%) |
Jan 06, 2014 | 34.92 | 35.00 | 33.50 | 33.75 | 597,011 | -1.12(-3.21%) |
Jan 03, 2014 | 34.84 | 35.58 | 34.50 | 34.87 | 570,048 | +0.11(+0.32%) |