Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.94 | 41.49 | 40.29 | 41.15 | 494,602 | +0.37(+0.92%) |
Mar 28, 2014 | 40.02 | 41.17 | 39.91 | 40.78 | 501,793 | +0.87(+2.19%) |
Mar 27, 2014 | 39.71 | 40.54 | 39.17 | 39.90 | 320,944 | +0.17(+0.42%) |
Mar 26, 2014 | 40.39 | 40.55 | 39.72 | 39.74 | 521,122 | -0.50(-1.25%) |
Mar 25, 2014 | 40.56 | 41.07 | 39.98 | 40.24 | 584,704 | -0.22(-0.53%) |
Mar 24, 2014 | 40.98 | 41.34 | 40.00 | 40.45 | 490,584 | -0.44(-1.08%) |
Mar 21, 2014 | 41.48 | 41.58 | 40.55 | 40.90 | 761,502 | -0.21(-0.50%) |
Mar 20, 2014 | 42.14 | 42.37 | 40.85 | 41.10 | 718,419 | -0.92(-2.20%) |
Mar 19, 2014 | 43.70 | 44.55 | 41.69 | 42.03 | 951,806 | -0.76(-1.77%) |
Mar 18, 2014 | 41.81 | 43.00 | 41.81 | 42.78 | 406,375 | +1.01(+2.42%) |
Mar 17, 2014 | 42.22 | 42.73 | 41.58 | 41.77 | 499,496 | -0.29(-0.70%) |
Mar 14, 2014 | 41.55 | 42.16 | 41.08 | 42.07 | 768,188 | +0.43(+1.04%) |
Mar 13, 2014 | 43.58 | 43.63 | 41.40 | 41.63 | 875,497 | -1.81(-4.16%) |
Mar 12, 2014 | 43.92 | 43.92 | 42.72 | 43.44 | 1,244,300 | -0.84(-1.89%) |
Mar 11, 2014 | 44.30 | 44.92 | 43.70 | 44.28 | 677,106 | +0.03(+0.07%) |
Mar 10, 2014 | 44.93 | 45.13 | 44.07 | 44.25 | 958,653 | -1.61(-3.51%) |
Mar 07, 2014 | 46.51 | 46.92 | 45.53 | 45.86 | 364,043 | -0.60(-1.29%) |
Mar 06, 2014 | 47.08 | 47.24 | 46.16 | 46.46 | 327,860 | -0.57(-1.21%) |
Mar 05, 2014 | 47.57 | 47.57 | 46.82 | 47.03 | 579,801 | -0.59(-1.24%) |
Mar 04, 2014 | 47.41 | 47.78 | 46.74 | 47.62 | 404,276 | +0.78(+1.66%) |
Mar 03, 2014 | 46.72 | 47.24 | 46.36 | 46.84 | 480,361 | -0.53(-1.12%) |
Feb 28, 2014 | 48.22 | 48.33 | 46.89 | 47.37 | 678,766 | -0.81(-1.67%) |
Feb 27, 2014 | 48.36 | 48.74 | 47.84 | 48.18 | 485,121 | -0.29(-0.61%) |
Feb 26, 2014 | 47.15 | 49.41 | 46.73 | 48.47 | 922,145 | +1.31(+2.77%) |
Feb 25, 2014 | 45.99 | 47.30 | 45.60 | 47.17 | 419,142 | +1.04(+2.26%) |
Feb 24, 2014 | 46.67 | 46.73 | 46.12 | 46.12 | 344,757 | -0.31(-0.68%) |
Feb 21, 2014 | 46.08 | 47.35 | 45.73 | 46.44 | 468,809 | +0.49(+1.07%) |
Feb 20, 2014 | 45.12 | 46.10 | 44.73 | 45.95 | 586,724 | +1.13(+2.52%) |
Feb 19, 2014 | 45.37 | 45.74 | 44.77 | 44.82 | 731,056 | -0.69(-1.51%) |
Feb 18, 2014 | 46.38 | 46.75 | 45.00 | 45.51 | 892,050 | -0.87(-1.89%) |
Feb 14, 2014 | 45.79 | 46.38 | 46.38 | 46.38 | 357,204 | +0.25(+0.53%) |
Feb 13, 2014 | 44.49 | 46.17 | 44.22 | 46.13 | 695,284 | +1.33(+2.96%) |
Feb 12, 2014 | 45.03 | 45.20 | 44.43 | 44.81 | 584,390 | -0.14(-0.31%) |
Feb 11, 2014 | 44.41 | 45.40 | 44.22 | 44.95 | 1,060,249 | +0.18(+0.40%) |
Feb 10, 2014 | 45.49 | 46.00 | 44.43 | 44.77 | 898,993 | -0.81(-1.77%) |
Feb 07, 2014 | 45.76 | 46.04 | 44.97 | 45.57 | 647,160 | +0.03(+0.06%) |
Feb 06, 2014 | 43.24 | 45.75 | 43.13 | 45.54 | 1,038,614 | +1.04(+2.34%) |
Feb 05, 2014 | 45.92 | 46.41 | 42.96 | 44.50 | 1,810,265 | -1.60(-3.47%) |
Feb 04, 2014 | 45.99 | 47.11 | 45.72 | 46.10 | 686,779 | +0.14(+0.30%) |
Feb 03, 2014 | 47.71 | 47.88 | 45.02 | 45.97 | 783,698 | -1.76(-3.69%) |
Jan 31, 2014 | 45.53 | 48.22 | 45.39 | 47.73 | 982,720 | +1.51(+3.27%) |
Jan 30, 2014 | 47.34 | 47.62 | 46.05 | 46.21 | 530,075 | -0.45(-0.97%) |
Jan 29, 2014 | 46.09 | 46.94 | 45.68 | 46.67 | 629,386 | +0.26(+0.55%) |
Jan 28, 2014 | 44.54 | 46.52 | 44.53 | 46.41 | 872,474 | +2.25(+5.10%) |
Jan 27, 2014 | 45.68 | 46.31 | 43.30 | 44.16 | 787,710 | -0.44(-0.99%) |
Jan 24, 2014 | 45.45 | 45.82 | 44.32 | 44.60 | 744,671 | -1.01(-2.22%) |
Jan 23, 2014 | 44.98 | 45.86 | 44.57 | 45.61 | 467,957 | +0.29(+0.65%) |
Jan 22, 2014 | 44.22 | 45.75 | 44.02 | 45.32 | 499,254 | +0.95(+2.15%) |
Jan 21, 2014 | 44.69 | 44.80 | 43.56 | 44.37 | 490,646 | -0.05(-0.11%) |
Jan 17, 2014 | 44.76 | 44.41 | 44.41 | 44.41 | 700,162 | -0.44(-0.99%) |
Jan 16, 2014 | 44.40 | 44.89 | 43.63 | 44.86 | 597,856 | +0.27(+0.59%) |
Jan 15, 2014 | 44.63 | 44.88 | 43.89 | 44.59 | 448,266 | -0.04(-0.09%) |
Jan 14, 2014 | 43.96 | 44.64 | 43.84 | 44.63 | 405,359 | +0.78(+1.77%) |
Jan 13, 2014 | 45.23 | 45.23 | 43.57 | 43.85 | 877,536 | -1.39(-3.06%) |
Jan 10, 2014 | 45.64 | 45.95 | 44.96 | 45.24 | 3,695,224 | -1.24(-2.66%) |
Jan 09, 2014 | 46.33 | 46.69 | 45.96 | 46.48 | 429,983 | +0.21(+0.45%) |
Jan 08, 2014 | 45.38 | 46.56 | 45.04 | 46.27 | 277,333 | +0.74(+1.62%) |
Jan 07, 2014 | 46.18 | 46.46 | 45.47 | 45.54 | 262,416 | -0.47(-1.03%) |
Jan 06, 2014 | 46.27 | 46.40 | 45.59 | 46.01 | 397,523 | -0.04(-0.09%) |
Jan 03, 2014 | 46.40 | 47.16 | 46.02 | 46.05 | 264,681 | -0.32(-0.70%) |