Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.33 | 42.40 | 42.20 | 42.38 | 74,637 | +0.37(+0.89%) |
Mar 28, 2014 | 41.92 | 42.12 | 41.89 | 42.01 | 81,433 | +0.27(+0.64%) |
Mar 27, 2014 | 41.91 | 41.91 | 41.67 | 41.74 | 49,573 | -0.08(-0.18%) |
Mar 26, 2014 | 42.18 | 42.18 | 41.82 | 41.82 | 95,210 | -0.30(-0.70%) |
Mar 25, 2014 | 42.16 | 42.25 | 41.94 | 42.12 | 73,333 | +0.22(+0.52%) |
Mar 24, 2014 | 42.24 | 42.32 | 41.83 | 41.90 | 110,351 | -0.19(-0.45%) |
Mar 21, 2014 | 42.32 | 42.50 | 42.08 | 42.08 | 27,654 | -0.06(-0.14%) |
Mar 20, 2014 | 42.06 | 42.14 | 41.82 | 42.14 | 39,156 | +0.14(+0.32%) |
Mar 19, 2014 | 42.50 | 42.50 | 41.80 | 42.01 | 43,363 | -0.35(-0.82%) |
Mar 18, 2014 | 42.36 | 42.43 | 42.24 | 42.35 | 31,040 | +0.15(+0.36%) |
Mar 17, 2014 | 42.06 | 42.28 | 42.06 | 42.20 | 65,972 | +0.37(+0.89%) |
Mar 14, 2014 | 41.99 | 42.04 | 41.80 | 41.83 | 92,444 | -0.02(-0.05%) |
Mar 13, 2014 | 42.46 | 42.46 | 41.79 | 41.85 | 73,071 | -0.43(-1.01%) |
Mar 12, 2014 | 42.55 | 42.55 | 42.04 | 42.28 | 29,932 | +0.00(+0.00%) |
Mar 11, 2014 | 42.29 | 42.54 | 42.22 | 42.28 | 33,545 | -0.11(-0.27%) |
Mar 10, 2014 | 42.63 | 42.63 | 42.20 | 42.39 | 29,858 | -0.02(-0.05%) |
Mar 07, 2014 | 42.61 | 42.61 | 42.31 | 42.41 | 23,043 | +0.08(+0.18%) |
Mar 06, 2014 | 42.27 | 42.45 | 42.27 | 42.34 | 29,618 | +0.08(+0.18%) |
Mar 05, 2014 | 42.28 | 42.35 | 42.22 | 42.26 | 102,112 | -0.10(-0.23%) |
Mar 04, 2014 | 42.07 | 42.41 | 42.07 | 42.35 | 108,290 | +0.55(+1.33%) |
Mar 03, 2014 | 42.26 | 42.26 | 41.56 | 41.80 | 80,780 | -0.32(-0.75%) |
Feb 28, 2014 | 42.04 | 42.28 | 41.89 | 42.12 | 77,176 | +0.22(+0.52%) |
Feb 27, 2014 | 41.80 | 41.92 | 41.66 | 41.90 | 64,389 | +0.14(+0.34%) |
Feb 26, 2014 | 42.04 | 42.04 | 41.65 | 41.75 | 138,960 | +0.15(+0.37%) |
Feb 25, 2014 | 42.07 | 42.07 | 41.47 | 41.60 | 52,875 | +0.09(+0.21%) |
Feb 24, 2014 | 41.61 | 41.80 | 41.40 | 41.51 | 45,385 | +0.11(+0.28%) |
Feb 21, 2014 | 41.53 | 41.59 | 41.40 | 41.40 | 27,311 | +0.00(+0.00%) |
Feb 20, 2014 | 41.09 | 41.46 | 41.09 | 41.40 | 60,993 | +0.26(+0.63%) |
Feb 19, 2014 | 41.29 | 41.53 | 41.11 | 41.14 | 26,416 | -0.18(-0.44%) |
Feb 18, 2014 | 41.32 | 41.39 | 41.23 | 41.32 | 73,772 | +0.00(+0.01%) |
Feb 14, 2014 | 40.98 | 41.32 | 41.32 | 41.32 | 40,818 | +0.20(+0.49%) |
Feb 13, 2014 | 40.74 | 41.13 | 40.66 | 41.12 | 23,322 | +0.28(+0.68%) |
Feb 12, 2014 | 40.84 | 41.06 | 40.82 | 40.84 | 42,855 | +0.04(+0.09%) |
Feb 11, 2014 | 40.48 | 40.90 | 40.36 | 40.81 | 21,114 | +0.44(+1.09%) |
Feb 10, 2014 | 40.37 | 40.40 | 40.17 | 40.37 | 15,595 | +0.09(+0.21%) |
Feb 07, 2014 | 39.93 | 40.29 | 39.87 | 40.28 | 42,385 | +0.54(+1.37%) |
Feb 06, 2014 | 39.56 | 39.75 | 39.56 | 39.74 | 44,834 | +0.32(+0.80%) |
Feb 05, 2014 | 39.17 | 39.48 | 39.13 | 39.42 | 70,261 | +0.04(+0.10%) |
Feb 04, 2014 | 39.26 | 39.44 | 39.22 | 39.38 | 40,626 | +0.18(+0.46%) |
Feb 03, 2014 | 40.33 | 40.33 | 39.15 | 39.20 | 76,418 | -1.02(-2.54%) |
Jan 31, 2014 | 40.01 | 40.44 | 39.88 | 40.22 | 35,503 | -0.22(-0.54%) |
Jan 30, 2014 | 40.22 | 40.52 | 40.22 | 40.44 | 39,042 | +0.24(+0.60%) |
Jan 29, 2014 | 40.56 | 40.56 | 40.10 | 40.20 | 42,889 | -0.49(-1.21%) |
Jan 28, 2014 | 40.53 | 40.72 | 40.52 | 40.69 | 97,906 | +0.36(+0.90%) |
Jan 27, 2014 | 40.53 | 40.60 | 40.21 | 40.33 | 174,377 | -0.13(-0.33%) |
Jan 24, 2014 | 41.27 | 41.27 | 40.46 | 40.46 | 135,567 | -0.86(-2.08%) |
Jan 23, 2014 | 41.70 | 41.70 | 41.19 | 41.32 | 140,338 | -0.49(-1.17%) |
Jan 22, 2014 | 42.15 | 42.15 | 41.70 | 41.81 | 135,340 | -0.04(-0.09%) |
Jan 21, 2014 | 42.05 | 42.05 | 41.67 | 41.85 | 165,633 | +0.07(+0.16%) |
Jan 17, 2014 | 42.13 | 41.78 | 41.78 | 41.78 | 41,865 | -0.19(-0.46%) |
Jan 16, 2014 | 42.08 | 42.08 | 41.85 | 41.97 | 76,023 | -0.01(-0.02%) |
Jan 15, 2014 | 41.93 | 42.03 | 41.89 | 41.98 | 61,236 | +0.05(+0.11%) |
Jan 14, 2014 | 41.88 | 41.97 | 41.56 | 41.93 | 259,053 | +0.37(+0.90%) |
Jan 13, 2014 | 42.14 | 42.14 | 41.51 | 41.56 | 92,855 | -0.54(-1.27%) |
Jan 10, 2014 | 42.04 | 42.12 | 41.85 | 42.10 | 86,292 | +0.23(+0.55%) |
Jan 09, 2014 | 42.03 | 42.03 | 41.65 | 41.87 | 44,588 | +0.07(+0.16%) |
Jan 08, 2014 | 42.07 | 42.07 | 41.64 | 41.80 | 113,927 | -0.11(-0.25%) |
Jan 07, 2014 | 41.84 | 41.96 | 41.81 | 41.91 | 203,829 | +0.21(+0.50%) |
Jan 06, 2014 | 41.98 | 41.98 | 41.62 | 41.70 | 80,401 | -0.14(-0.34%) |
Jan 03, 2014 | 41.98 | 41.98 | 41.82 | 41.84 | 56,858 | +0.05(+0.11%) |