Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.84 | 618,383 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,228 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 845,005 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,550 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,044 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,423 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,506 | -0.28(-0.73%) |
Mar 20, 2014 | 38.51 | 38.64 | 38.02 | 38.13 | 1,064,165 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,155 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,576 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,136 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,871 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,173 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,423 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,863 | -0.03(-0.09%) |
Mar 10, 2014 | 38.51 | 38.81 | 38.42 | 38.71 | 1,045,430 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,827 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,078 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.31 | 38.44 | 707,360 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.11 | 38.34 | 1,048,828 | +0.54(+1.43%) |
Mar 03, 2014 | 37.18 | 38.17 | 36.67 | 37.80 | 814,605 | -0.46(-1.20%) |
Feb 28, 2014 | 37.71 | 39.07 | 37.62 | 38.26 | 2,180,781 | -0.17(-0.43%) |
Feb 27, 2014 | 37.29 | 38.55 | 36.92 | 38.43 | 3,710,584 | +0.34(+0.89%) |
Feb 26, 2014 | 38.80 | 38.91 | 37.91 | 38.09 | 2,477,701 | -0.72(-1.86%) |
Feb 25, 2014 | 40.24 | 40.24 | 38.62 | 38.81 | 2,590,197 | -1.41(-3.50%) |
Feb 24, 2014 | 40.21 | 40.46 | 39.77 | 40.22 | 945,903 | +0.01(+0.02%) |
Feb 21, 2014 | 40.64 | 40.64 | 40.11 | 40.21 | 607,961 | -0.24(-0.60%) |
Feb 20, 2014 | 40.11 | 40.51 | 39.87 | 40.45 | 1,065,910 | +0.35(+0.87%) |
Feb 19, 2014 | 39.84 | 40.23 | 39.44 | 40.11 | 1,088,387 | +0.01(+0.02%) |
Feb 18, 2014 | 39.98 | 40.37 | 39.93 | 40.10 | 1,270,186 | +0.34(+0.85%) |
Feb 14, 2014 | 39.79 | 39.76 | 39.76 | 39.76 | 469,278 | +0.02(+0.04%) |
Feb 13, 2014 | 39.33 | 39.77 | 39.21 | 39.74 | 760,433 | +0.03(+0.09%) |
Feb 12, 2014 | 39.36 | 39.87 | 39.36 | 39.71 | 1,838,858 | +0.35(+0.88%) |
Feb 11, 2014 | 39.58 | 39.73 | 38.97 | 39.36 | 1,531,071 | -0.04(-0.11%) |
Feb 10, 2014 | 38.03 | 39.52 | 37.99 | 39.40 | 1,607,707 | +1.65(+4.37%) |
Feb 07, 2014 | 37.71 | 37.75 | 37.21 | 37.75 | 891,026 | -0.02(-0.05%) |
Feb 06, 2014 | 37.94 | 38.37 | 37.60 | 37.77 | 1,492,749 | +0.18(+0.48%) |
Feb 05, 2014 | 37.31 | 37.96 | 37.03 | 37.59 | 1,376,478 | +0.32(+0.86%) |
Feb 04, 2014 | 36.92 | 37.39 | 36.65 | 37.27 | 1,856,944 | +0.93(+2.57%) |
Feb 03, 2014 | 37.49 | 37.53 | 35.89 | 36.33 | 3,535,130 | -1.37(-3.62%) |
Jan 31, 2014 | 37.76 | 37.92 | 37.48 | 37.70 | 871,096 | -0.29(-0.75%) |
Jan 30, 2014 | 37.28 | 38.15 | 37.24 | 37.99 | 812,846 | +0.29(+0.76%) |
Jan 29, 2014 | 37.31 | 37.94 | 37.22 | 37.70 | 1,465,560 | -0.42(-1.11%) |
Jan 28, 2014 | 37.60 | 38.18 | 37.60 | 38.12 | 1,028,836 | +0.25(+0.66%) |
Jan 27, 2014 | 37.90 | 38.10 | 37.67 | 37.87 | 1,944,604 | -0.06(-0.16%) |
Jan 24, 2014 | 37.42 | 38.24 | 37.19 | 37.93 | 4,770,829 | -2.59(-6.40%) |
Jan 23, 2014 | 40.11 | 40.96 | 39.93 | 40.53 | 2,121,911 | +0.31(+0.77%) |
Jan 22, 2014 | 39.90 | 40.45 | 39.88 | 40.22 | 1,580,536 | +0.36(+0.91%) |
Jan 21, 2014 | 38.90 | 40.04 | 38.57 | 39.85 | 1,610,051 | +0.41(+1.03%) |
Jan 17, 2014 | 38.95 | 39.45 | 39.45 | 39.45 | 1,170,300 | -0.16(-0.39%) |
Jan 16, 2014 | 39.81 | 39.89 | 39.48 | 39.60 | 1,264,771 | -0.76(-1.88%) |
Jan 15, 2014 | 39.65 | 40.38 | 39.65 | 40.36 | 1,224,034 | +0.71(+1.79%) |
Jan 14, 2014 | 40.38 | 40.38 | 39.52 | 39.65 | 2,214,595 | -0.83(-2.05%) |
Jan 13, 2014 | 41.24 | 41.43 | 40.28 | 40.48 | 1,223,534 | -0.82(-1.99%) |
Jan 10, 2014 | 41.30 | 41.48 | 41.11 | 41.30 | 597,096 | -0.03(-0.08%) |
Jan 09, 2014 | 41.18 | 41.78 | 40.92 | 41.34 | 1,446,952 | +0.03(+0.06%) |
Jan 08, 2014 | 40.90 | 41.46 | 40.68 | 41.31 | 1,075,422 | +0.33(+0.80%) |
Jan 07, 2014 | 40.22 | 41.28 | 40.20 | 40.98 | 1,145,967 | +0.94(+2.35%) |
Jan 06, 2014 | 40.11 | 40.40 | 39.95 | 40.04 | 1,336,052 | -0.37(-0.92%) |
Jan 03, 2014 | 40.50 | 41.06 | 40.27 | 40.41 | 1,108,183 | +0.48(+1.19%) |