Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.93 | 41.48 | 40.28 | 41.15 | 494,643 | +0.37(+0.92%) |
Mar 28, 2014 | 40.02 | 41.17 | 39.91 | 40.78 | 501,835 | +0.87(+2.19%) |
Mar 27, 2014 | 39.70 | 40.54 | 39.16 | 39.90 | 320,971 | +0.17(+0.42%) |
Mar 26, 2014 | 40.38 | 40.55 | 39.71 | 39.73 | 521,165 | -0.50(-1.25%) |
Mar 25, 2014 | 40.56 | 41.07 | 39.98 | 40.24 | 584,753 | -0.22(-0.53%) |
Mar 24, 2014 | 40.97 | 41.34 | 40.00 | 40.45 | 490,625 | -0.44(-1.08%) |
Mar 21, 2014 | 41.47 | 41.58 | 40.55 | 40.89 | 761,566 | -0.21(-0.50%) |
Mar 20, 2014 | 42.13 | 42.37 | 40.84 | 41.10 | 718,479 | -0.92(-2.20%) |
Mar 19, 2014 | 43.69 | 44.55 | 41.69 | 42.02 | 951,885 | -0.76(-1.77%) |
Mar 18, 2014 | 41.81 | 43.00 | 41.81 | 42.78 | 406,409 | +1.01(+2.42%) |
Mar 17, 2014 | 42.22 | 42.73 | 41.57 | 41.77 | 499,538 | -0.29(-0.70%) |
Mar 14, 2014 | 41.54 | 42.16 | 41.08 | 42.06 | 768,252 | +0.43(+1.04%) |
Mar 13, 2014 | 43.58 | 43.63 | 41.39 | 41.63 | 875,570 | -1.81(-4.16%) |
Mar 12, 2014 | 43.92 | 43.92 | 42.72 | 43.44 | 1,244,403 | -0.84(-1.89%) |
Mar 11, 2014 | 44.29 | 44.91 | 43.69 | 44.27 | 677,163 | +0.03(+0.07%) |
Mar 10, 2014 | 44.92 | 45.13 | 44.07 | 44.24 | 958,733 | -1.61(-3.51%) |
Mar 07, 2014 | 46.50 | 46.92 | 45.52 | 45.86 | 364,073 | -0.60(-1.29%) |
Mar 06, 2014 | 47.07 | 47.24 | 46.16 | 46.45 | 327,887 | -0.57(-1.21%) |
Mar 05, 2014 | 47.57 | 47.57 | 46.82 | 47.02 | 579,849 | -0.59(-1.24%) |
Mar 04, 2014 | 47.41 | 47.77 | 46.74 | 47.61 | 404,310 | +0.78(+1.66%) |
Mar 03, 2014 | 46.72 | 47.24 | 46.36 | 46.84 | 480,401 | -0.53(-1.12%) |
Feb 28, 2014 | 48.21 | 48.32 | 46.89 | 47.37 | 678,823 | -0.81(-1.67%) |
Feb 27, 2014 | 48.35 | 48.73 | 47.84 | 48.17 | 485,162 | -0.29(-0.61%) |
Feb 26, 2014 | 47.14 | 49.40 | 46.73 | 48.47 | 922,222 | +1.31(+2.77%) |
Feb 25, 2014 | 45.98 | 47.30 | 45.60 | 47.16 | 419,177 | +1.04(+2.26%) |
Feb 24, 2014 | 46.67 | 46.73 | 46.12 | 46.12 | 344,786 | -0.31(-0.68%) |
Feb 21, 2014 | 46.07 | 47.35 | 45.73 | 46.44 | 468,848 | +0.49(+1.07%) |
Feb 20, 2014 | 45.12 | 46.09 | 44.73 | 45.94 | 586,773 | +1.13(+2.52%) |
Feb 19, 2014 | 45.36 | 45.74 | 44.76 | 44.81 | 731,117 | -0.69(-1.51%) |
Feb 18, 2014 | 46.38 | 46.75 | 45.00 | 45.50 | 892,124 | -0.87(-1.89%) |
Feb 14, 2014 | 45.79 | 46.38 | 46.38 | 46.38 | 357,234 | +0.25(+0.53%) |
Feb 13, 2014 | 44.49 | 46.17 | 44.21 | 46.13 | 695,342 | +1.33(+2.96%) |
Feb 12, 2014 | 45.03 | 45.20 | 44.43 | 44.80 | 584,438 | -0.14(-0.31%) |
Feb 11, 2014 | 44.40 | 45.39 | 44.21 | 44.94 | 1,060,337 | +0.18(+0.39%) |
Feb 10, 2014 | 45.48 | 45.99 | 44.43 | 44.76 | 899,068 | -0.81(-1.77%) |
Feb 07, 2014 | 45.76 | 46.03 | 44.96 | 45.57 | 647,214 | +0.03(+0.06%) |
Feb 06, 2014 | 43.23 | 45.75 | 43.12 | 45.54 | 1,038,700 | +1.04(+2.34%) |
Feb 05, 2014 | 45.91 | 46.41 | 42.96 | 44.50 | 1,810,416 | -1.60(-3.47%) |
Feb 04, 2014 | 45.98 | 47.10 | 45.72 | 46.10 | 686,836 | +0.14(+0.30%) |
Feb 03, 2014 | 47.70 | 47.88 | 45.02 | 45.96 | 783,763 | -1.76(-3.69%) |
Jan 31, 2014 | 45.52 | 48.21 | 45.38 | 47.72 | 982,802 | +1.51(+3.27%) |
Jan 30, 2014 | 47.34 | 47.61 | 46.04 | 46.21 | 530,119 | -0.45(-0.97%) |
Jan 29, 2014 | 46.08 | 46.94 | 45.68 | 46.66 | 629,439 | +0.26(+0.55%) |
Jan 28, 2014 | 44.54 | 46.51 | 44.53 | 46.41 | 872,547 | +2.25(+5.10%) |
Jan 27, 2014 | 45.68 | 46.31 | 43.30 | 44.16 | 787,776 | -0.44(-0.99%) |
Jan 24, 2014 | 45.44 | 45.82 | 44.31 | 44.60 | 744,733 | -1.01(-2.22%) |
Jan 23, 2014 | 44.97 | 45.86 | 44.56 | 45.61 | 467,996 | +0.29(+0.65%) |
Jan 22, 2014 | 44.21 | 45.75 | 44.02 | 45.32 | 499,295 | +0.95(+2.15%) |
Jan 21, 2014 | 44.69 | 44.79 | 43.56 | 44.36 | 490,687 | -0.05(-0.11%) |
Jan 17, 2014 | 44.76 | 44.41 | 44.41 | 44.41 | 700,220 | -0.44(-0.99%) |
Jan 16, 2014 | 44.39 | 44.88 | 43.63 | 44.85 | 597,905 | +0.27(+0.60%) |
Jan 15, 2014 | 44.63 | 44.88 | 43.89 | 44.59 | 448,304 | -0.04(-0.09%) |
Jan 14, 2014 | 43.96 | 44.64 | 43.84 | 44.63 | 405,393 | +0.78(+1.77%) |
Jan 13, 2014 | 45.23 | 45.23 | 43.57 | 43.85 | 877,609 | -1.39(-3.06%) |
Jan 10, 2014 | 45.64 | 45.94 | 44.95 | 45.24 | 3,695,533 | -1.24(-2.66%) |
Jan 09, 2014 | 46.33 | 46.69 | 45.95 | 46.47 | 430,018 | +0.21(+0.45%) |
Jan 08, 2014 | 45.37 | 46.55 | 45.04 | 46.27 | 277,356 | +0.74(+1.62%) |
Jan 07, 2014 | 46.18 | 46.45 | 45.46 | 45.53 | 262,438 | -0.47(-1.03%) |
Jan 06, 2014 | 46.27 | 46.40 | 45.59 | 46.00 | 397,556 | -0.04(-0.09%) |
Jan 03, 2014 | 46.40 | 47.15 | 46.01 | 46.04 | 264,703 | -0.32(-0.70%) |