Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.50 | 44.70 | 44.49 | 44.70 | 12,572 | +0.69(+1.57%) |
Mar 28, 2014 | 44.12 | 44.12 | 44.01 | 44.01 | 1,138 | +0.17(+0.39%) |
Mar 27, 2014 | 43.81 | 43.84 | 43.76 | 43.84 | 1,022 | -0.57(-1.28%) |
Mar 26, 2014 | 44.49 | 44.49 | 44.32 | 44.41 | 1,055 | +0.04(+0.09%) |
Mar 25, 2014 | 44.59 | 44.59 | 44.21 | 44.37 | 2,719 | +0.06(+0.14%) |
Mar 24, 2014 | 44.54 | 44.54 | 44.25 | 44.31 | 935 | -0.27(-0.61%) |
Mar 21, 2014 | 44.69 | 44.73 | 44.54 | 44.58 | 2,763 | +0.02(+0.04%) |
Mar 20, 2014 | 44.38 | 44.57 | 44.38 | 44.56 | 3,081 | +0.21(+0.47%) |
Mar 19, 2014 | 44.72 | 44.75 | 44.35 | 44.35 | 4,024 | -0.39(-0.87%) |
Mar 18, 2014 | 44.70 | 44.77 | 44.70 | 44.74 | 2,476 | +0.17(+0.38%) |
Mar 17, 2014 | 44.60 | 44.63 | 44.47 | 44.57 | 2,534 | +0.21(+0.47%) |
Mar 14, 2014 | 44.34 | 44.56 | 44.33 | 44.36 | 3,409 | +0.23(+0.52%) |
Mar 13, 2014 | 44.66 | 44.66 | 44.09 | 44.13 | 2,269 | -0.56(-1.25%) |
Mar 12, 2014 | 44.24 | 44.80 | 44.24 | 44.69 | 5,930 | +0.04(+0.09%) |
Mar 11, 2014 | 44.97 | 44.97 | 44.65 | 44.65 | 1,012 | -0.31(-0.69%) |
Mar 10, 2014 | 44.90 | 44.97 | 44.86 | 44.96 | 6,716 | +0.14(+0.31%) |
Mar 07, 2014 | 44.87 | 44.98 | 44.82 | 44.82 | 2,501 | -0.11(-0.24%) |
Mar 06, 2014 | 44.94 | 45.05 | 44.90 | 44.93 | 6,531 | -0.01(-0.02%) |
Mar 05, 2014 | 45.00 | 45.08 | 44.81 | 44.94 | 75,064 | -0.16(-0.35%) |
Mar 04, 2014 | 44.72 | 45.11 | 44.52 | 45.10 | 127,789 | +0.91(+2.06%) |
Mar 03, 2014 | 43.95 | 44.99 | 43.89 | 44.19 | 28,508 | -0.41(-0.92%) |
Feb 28, 2014 | 44.44 | 44.78 | 44.44 | 44.60 | 15,134 | +0.12(+0.27%) |
Feb 27, 2014 | 44.31 | 44.48 | 44.09 | 44.48 | 33,617 | +0.28(+0.63%) |
Feb 26, 2014 | 44.19 | 44.48 | 44.09 | 44.20 | 206,746 | -0.05(-0.11%) |
Feb 25, 2014 | 44.27 | 44.46 | 44.21 | 44.25 | 19,132 | +0.11(+0.25%) |
Feb 24, 2014 | 44.06 | 44.23 | 43.66 | 44.14 | 17,287 | +0.48(+1.10%) |
Feb 21, 2014 | 43.78 | 43.87 | 43.64 | 43.66 | 13,033 | -0.05(-0.11%) |
Feb 20, 2014 | 43.35 | 43.76 | 43.31 | 43.71 | 30,723 | +0.59(+1.37%) |
Feb 19, 2014 | 43.19 | 43.38 | 43.12 | 43.12 | 15,701 | -0.06(-0.14%) |
Feb 18, 2014 | 43.09 | 43.26 | 43.05 | 43.18 | 42,756 | +0.04(+0.09%) |
Feb 14, 2014 | 43.05 | 43.14 | 43.14 | 43.14 | 1,200 | +0.27(+0.64%) |
Feb 13, 2014 | 42.45 | 42.87 | 42.44 | 42.87 | 1,291 | +0.43(+1.01%) |
Feb 12, 2014 | 42.47 | 42.47 | 42.31 | 42.44 | 2,203 | -0.08(-0.19%) |
Feb 11, 2014 | 42.12 | 42.58 | 42.06 | 42.52 | 1,988 | +0.72(+1.71%) |
Feb 10, 2014 | 41.80 | 41.80 | 41.80 | 41.80 | 488 | -0.02(-0.04%) |
Feb 07, 2014 | 41.78 | 41.82 | 41.76 | 41.82 | 1,181 | +0.31(+0.75%) |
Feb 06, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 406 | +0.49(+1.19%) |
Feb 05, 2014 | 40.96 | 41.03 | 40.85 | 41.02 | 5,391 | +0.01(+0.02%) |
Feb 04, 2014 | 40.96 | 41.14 | 40.86 | 41.01 | 3,501 | +0.15(+0.37%) |
Feb 03, 2014 | 41.43 | 41.55 | 40.86 | 40.86 | 3,310 | -0.95(-2.27%) |
Jan 31, 2014 | 41.90 | 42.04 | 41.81 | 41.81 | 1,900 | -0.14(-0.33%) |
Jan 30, 2014 | 41.66 | 41.95 | 41.66 | 41.95 | 3,808 | +0.47(+1.13%) |
Jan 29, 2014 | 41.60 | 41.83 | 41.48 | 41.48 | 15,581 | -0.86(-2.02%) |
Jan 28, 2014 | 42.15 | 42.34 | 42.04 | 42.34 | 1,482 | +0.10(+0.25%) |
Jan 27, 2014 | 42.08 | 42.23 | 41.94 | 42.23 | 2,162 | +0.00(+0.00%) |
Jan 24, 2014 | 42.55 | 42.55 | 42.20 | 42.23 | 1,940 | -0.54(-1.26%) |
Jan 23, 2014 | 42.78 | 42.82 | 42.74 | 42.77 | 1,555 | -0.37(-0.86%) |
Jan 22, 2014 | 43.09 | 43.14 | 43.08 | 43.14 | 1,511 | +0.11(+0.26%) |
Jan 21, 2014 | 42.76 | 43.03 | 42.76 | 43.03 | 1,521 | +0.22(+0.52%) |
Jan 17, 2014 | 42.81 | 42.81 | 42.81 | 42.81 | 100 | -0.39(-0.91%) |
Jan 16, 2014 | 43.22 | 43.22 | 43.12 | 43.20 | 626 | -0.24(-0.55%) |
Jan 15, 2014 | 43.55 | 43.58 | 43.44 | 43.44 | 1,574 | -0.22(-0.50%) |
Jan 14, 2014 | 43.36 | 43.66 | 43.36 | 43.66 | 3,685 | +0.36(+0.83%) |
Jan 13, 2014 | 43.78 | 43.81 | 43.30 | 43.30 | 4,276 | -0.40(-0.92%) |
Jan 10, 2014 | 43.84 | 43.84 | 43.60 | 43.70 | 5,377 | -0.01(-0.02%) |
Jan 09, 2014 | 43.65 | 43.71 | 43.33 | 43.71 | 12,190 | +0.12(+0.28%) |
Jan 08, 2014 | 43.84 | 43.84 | 43.59 | 43.59 | 1,785 | -0.23(-0.52%) |
Jan 07, 2014 | 43.62 | 43.82 | 43.62 | 43.82 | 4,023 | +0.48(+1.10%) |
Jan 06, 2014 | 43.70 | 43.79 | 43.31 | 43.34 | 4,333 | -0.38(-0.86%) |
Jan 03, 2014 | 43.80 | 43.80 | 43.57 | 43.72 | 1,805 | +0.11(+0.25%) |