Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.12 | 40.71 | 40.10 | 40.15 | 730,091 | +0.02(+0.05%) |
Mar 28, 2014 | 39.93 | 41.40 | 39.87 | 40.13 | 760,437 | +0.46(+1.16%) |
Mar 27, 2014 | 38.68 | 39.92 | 38.54 | 39.67 | 1,093,071 | +1.58(+4.14%) |
Mar 26, 2014 | 38.72 | 38.91 | 38.09 | 38.09 | 537,765 | -0.44(-1.14%) |
Mar 25, 2014 | 38.81 | 38.97 | 38.35 | 38.53 | 483,672 | +0.03(+0.07%) |
Mar 24, 2014 | 38.54 | 38.72 | 38.05 | 38.50 | 844,003 | +0.20(+0.53%) |
Mar 21, 2014 | 38.29 | 38.86 | 38.16 | 38.30 | 974,746 | -0.11(-0.29%) |
Mar 20, 2014 | 37.85 | 38.66 | 37.52 | 38.41 | 484,875 | +0.61(+1.63%) |
Mar 19, 2014 | 38.05 | 38.37 | 37.78 | 37.80 | 691,962 | -0.26(-0.67%) |
Mar 18, 2014 | 37.04 | 38.32 | 37.04 | 38.05 | 662,233 | +1.07(+2.90%) |
Mar 17, 2014 | 36.47 | 37.26 | 36.47 | 36.98 | 604,386 | +0.58(+1.59%) |
Mar 14, 2014 | 36.33 | 36.78 | 36.16 | 36.40 | 400,776 | -0.22(-0.60%) |
Mar 13, 2014 | 36.94 | 37.04 | 36.26 | 36.62 | 572,632 | +0.06(+0.18%) |
Mar 12, 2014 | 36.98 | 37.14 | 36.33 | 36.56 | 755,532 | -0.55(-1.48%) |
Mar 11, 2014 | 37.72 | 37.83 | 37.09 | 37.11 | 360,224 | -0.42(-1.12%) |
Mar 10, 2014 | 38.14 | 38.23 | 37.37 | 37.53 | 254,889 | -0.74(-1.94%) |
Mar 07, 2014 | 38.69 | 38.93 | 38.14 | 38.27 | 425,869 | -0.48(-1.23%) |
Mar 06, 2014 | 38.95 | 39.25 | 38.59 | 38.75 | 463,453 | +0.43(+1.13%) |
Mar 05, 2014 | 38.50 | 39.01 | 38.07 | 38.32 | 461,218 | -0.47(-1.21%) |
Mar 04, 2014 | 38.85 | 39.40 | 38.38 | 38.79 | 333,515 | +1.07(+2.85%) |
Mar 03, 2014 | 38.72 | 38.77 | 37.39 | 37.72 | 391,024 | -1.30(-3.34%) |
Feb 28, 2014 | 38.95 | 39.08 | 38.61 | 39.02 | 609,616 | -0.12(-0.30%) |
Feb 27, 2014 | 38.33 | 39.27 | 38.15 | 39.14 | 497,495 | +1.12(+2.94%) |
Feb 26, 2014 | 37.93 | 38.33 | 37.77 | 38.02 | 358,737 | +0.16(+0.41%) |
Feb 25, 2014 | 37.90 | 38.27 | 37.74 | 37.86 | 386,583 | +0.05(+0.12%) |
Feb 24, 2014 | 38.26 | 38.44 | 37.82 | 37.82 | 418,056 | -0.28(-0.72%) |
Feb 21, 2014 | 37.68 | 38.22 | 37.61 | 38.09 | 498,023 | +0.63(+1.69%) |
Feb 20, 2014 | 37.03 | 37.61 | 36.64 | 37.46 | 562,714 | +0.58(+1.57%) |
Feb 19, 2014 | 35.78 | 36.96 | 35.73 | 36.88 | 447,893 | +0.52(+1.44%) |
Feb 18, 2014 | 37.05 | 37.51 | 36.25 | 36.36 | 346,278 | -1.47(-3.88%) |
Feb 14, 2014 | 37.50 | 37.83 | 37.83 | 37.83 | 526,800 | +1.07(+2.92%) |
Feb 13, 2014 | 35.71 | 36.79 | 35.62 | 36.75 | 317,855 | +0.89(+2.48%) |
Feb 12, 2014 | 36.61 | 36.80 | 35.82 | 35.86 | 357,154 | -0.66(-1.81%) |
Feb 11, 2014 | 35.63 | 36.52 | 35.50 | 36.52 | 339,783 | +0.72(+2.00%) |
Feb 10, 2014 | 35.99 | 36.16 | 35.60 | 35.81 | 440,140 | -0.27(-0.74%) |
Feb 07, 2014 | 36.18 | 36.32 | 35.92 | 36.07 | 953,703 | +0.09(+0.26%) |
Feb 06, 2014 | 35.61 | 36.07 | 35.54 | 35.98 | 1,074,946 | +0.77(+2.19%) |
Feb 05, 2014 | 35.44 | 35.61 | 35.04 | 35.21 | 301,347 | -0.33(-0.93%) |
Feb 04, 2014 | 35.35 | 35.72 | 35.32 | 35.54 | 521,393 | +0.56(+1.60%) |
Feb 03, 2014 | 35.44 | 35.47 | 34.79 | 34.98 | 824,563 | -0.13(-0.37%) |
Jan 31, 2014 | 35.44 | 35.74 | 35.05 | 35.11 | 846,172 | -1.26(-3.46%) |
Jan 30, 2014 | 35.44 | 36.50 | 35.42 | 36.37 | 718,172 | +1.45(+4.15%) |
Jan 29, 2014 | 35.75 | 35.83 | 34.71 | 34.92 | 830,473 | -1.54(-4.23%) |
Jan 28, 2014 | 36.49 | 36.69 | 36.14 | 36.46 | 576,486 | +0.17(+0.45%) |
Jan 27, 2014 | 36.44 | 36.63 | 36.16 | 36.29 | 517,165 | -0.08(-0.23%) |
Jan 24, 2014 | 36.95 | 36.96 | 36.23 | 36.38 | 774,283 | -1.06(-2.82%) |
Jan 23, 2014 | 38.67 | 38.68 | 37.01 | 37.43 | 845,046 | -0.97(-2.53%) |
Jan 22, 2014 | 37.37 | 38.46 | 37.32 | 38.40 | 795,828 | +1.54(+4.18%) |
Jan 21, 2014 | 36.90 | 37.07 | 36.42 | 36.86 | 551,575 | -0.59(-1.57%) |
Jan 17, 2014 | 37.73 | 37.45 | 37.45 | 37.45 | 242,199 | -0.58(-1.52%) |
Jan 16, 2014 | 38.67 | 38.69 | 37.88 | 38.03 | 308,184 | -0.55(-1.43%) |
Jan 15, 2014 | 38.40 | 39.02 | 38.22 | 38.58 | 553,496 | +0.17(+0.45%) |
Jan 14, 2014 | 38.02 | 38.61 | 37.99 | 38.40 | 330,409 | +0.41(+1.09%) |
Jan 13, 2014 | 38.29 | 38.47 | 37.75 | 37.99 | 476,402 | +0.14(+0.36%) |
Jan 10, 2014 | 37.67 | 38.01 | 37.28 | 37.85 | 425,087 | +0.36(+0.95%) |
Jan 09, 2014 | 37.53 | 37.64 | 37.01 | 37.50 | 473,980 | -0.81(-2.11%) |
Jan 08, 2014 | 38.50 | 38.72 | 38.07 | 38.30 | 580,842 | -0.28(-0.74%) |
Jan 07, 2014 | 39.36 | 39.36 | 38.51 | 38.59 | 653,052 | +0.30(+0.79%) |
Jan 06, 2014 | 39.43 | 39.45 | 38.27 | 38.28 | 558,993 | -0.70(-1.79%) |
Jan 03, 2014 | 39.94 | 40.03 | 38.93 | 38.98 | 689,940 | -0.56(-1.42%) |