Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.15 | 43.22 | 42.97 | 43.15 | 152,602 | +0.29(+0.68%) |
Mar 28, 2014 | 43.02 | 43.33 | 42.76 | 42.85 | 94,604 | +0.03(+0.07%) |
Mar 27, 2014 | 42.88 | 43.03 | 42.44 | 42.83 | 163,300 | -0.08(-0.18%) |
Mar 26, 2014 | 43.89 | 43.91 | 42.89 | 42.90 | 165,881 | -0.71(-1.62%) |
Mar 25, 2014 | 43.77 | 44.12 | 43.40 | 43.61 | 104,933 | +0.01(+0.01%) |
Mar 24, 2014 | 44.59 | 44.66 | 43.28 | 43.60 | 416,689 | -0.85(-1.92%) |
Mar 21, 2014 | 44.81 | 45.01 | 44.35 | 44.45 | 98,813 | -0.27(-0.61%) |
Mar 20, 2014 | 44.73 | 44.81 | 44.37 | 44.73 | 198,269 | -0.03(-0.06%) |
Mar 19, 2014 | 45.16 | 45.18 | 44.45 | 44.75 | 236,214 | -0.33(-0.73%) |
Mar 18, 2014 | 44.71 | 45.10 | 44.70 | 45.08 | 196,638 | +0.51(+1.14%) |
Mar 17, 2014 | 44.43 | 44.64 | 44.20 | 44.58 | 118,912 | +0.39(+0.89%) |
Mar 14, 2014 | 44.04 | 44.39 | 44.04 | 44.18 | 74,232 | -0.04(-0.09%) |
Mar 13, 2014 | 45.12 | 45.31 | 43.99 | 44.22 | 169,572 | -0.73(-1.63%) |
Mar 12, 2014 | 44.67 | 44.97 | 44.39 | 44.95 | 149,536 | +0.11(+0.25%) |
Mar 11, 2014 | 45.44 | 45.53 | 44.76 | 44.84 | 207,810 | -0.48(-1.06%) |
Mar 10, 2014 | 45.39 | 45.44 | 44.98 | 45.32 | 171,772 | +0.01(+0.02%) |
Mar 07, 2014 | 45.70 | 45.76 | 45.16 | 45.31 | 127,785 | -0.22(-0.47%) |
Mar 06, 2014 | 45.58 | 45.66 | 45.45 | 45.52 | 229,610 | +0.13(+0.29%) |
Mar 05, 2014 | 45.32 | 45.49 | 45.19 | 45.39 | 221,827 | +0.20(+0.44%) |
Mar 04, 2014 | 44.95 | 45.23 | 44.92 | 45.19 | 116,466 | +0.80(+1.80%) |
Mar 03, 2014 | 44.39 | 44.46 | 43.99 | 44.40 | 216,036 | -0.25(-0.57%) |
Feb 28, 2014 | 44.93 | 44.99 | 44.41 | 44.65 | 189,359 | -0.17(-0.38%) |
Feb 27, 2014 | 44.73 | 44.95 | 44.60 | 44.82 | 199,668 | +0.03(+0.06%) |
Feb 26, 2014 | 44.83 | 45.15 | 44.65 | 44.79 | 207,886 | +0.05(+0.11%) |
Feb 25, 2014 | 44.72 | 44.98 | 44.56 | 44.74 | 158,168 | +0.16(+0.36%) |
Feb 24, 2014 | 44.26 | 44.84 | 44.26 | 44.58 | 161,055 | +0.41(+0.93%) |
Feb 21, 2014 | 44.45 | 44.45 | 44.10 | 44.17 | 135,891 | -0.22(-0.49%) |
Feb 20, 2014 | 44.09 | 44.42 | 43.76 | 44.39 | 159,571 | +0.53(+1.22%) |
Feb 19, 2014 | 43.95 | 44.27 | 43.82 | 43.85 | 143,007 | -0.23(-0.53%) |
Feb 18, 2014 | 43.86 | 44.14 | 43.84 | 44.09 | 264,582 | +0.33(+0.75%) |
Feb 14, 2014 | 43.53 | 43.76 | 43.76 | 43.76 | 340,608 | +0.25(+0.57%) |
Feb 13, 2014 | 42.84 | 43.53 | 42.74 | 43.51 | 153,312 | +0.48(+1.12%) |
Feb 12, 2014 | 42.86 | 43.14 | 42.85 | 43.03 | 342,028 | +0.25(+0.59%) |
Feb 11, 2014 | 42.49 | 42.88 | 42.37 | 42.77 | 289,388 | +0.35(+0.82%) |
Feb 10, 2014 | 42.47 | 42.51 | 42.24 | 42.43 | 152,002 | -0.03(-0.07%) |
Feb 07, 2014 | 41.88 | 42.46 | 41.88 | 42.46 | 180,897 | +0.80(+1.91%) |
Feb 06, 2014 | 41.12 | 41.69 | 41.10 | 41.66 | 193,233 | +0.43(+1.05%) |
Feb 05, 2014 | 41.33 | 41.34 | 40.71 | 41.23 | 95,112 | -0.20(-0.48%) |
Feb 04, 2014 | 41.12 | 41.46 | 40.93 | 41.42 | 116,654 | +0.67(+1.63%) |
Feb 03, 2014 | 41.90 | 42.01 | 40.67 | 40.76 | 177,898 | -1.13(-2.69%) |
Jan 31, 2014 | 41.48 | 42.18 | 41.48 | 41.88 | 175,081 | +0.00(+0.00%) |
Jan 30, 2014 | 41.80 | 42.11 | 41.67 | 41.88 | 254,350 | +1.12(+2.74%) |
Jan 29, 2014 | 40.96 | 41.20 | 40.66 | 40.77 | 158,313 | -0.53(-1.27%) |
Jan 28, 2014 | 40.80 | 41.29 | 40.80 | 41.29 | 186,353 | +0.52(+1.27%) |
Jan 27, 2014 | 41.17 | 41.24 | 40.31 | 40.78 | 268,147 | -0.34(-0.84%) |
Jan 24, 2014 | 42.08 | 42.10 | 41.10 | 41.12 | 242,657 | -1.15(-2.71%) |
Jan 23, 2014 | 42.38 | 42.43 | 41.97 | 42.27 | 143,148 | -0.33(-0.77%) |
Jan 22, 2014 | 42.62 | 42.64 | 42.36 | 42.60 | 94,907 | +0.09(+0.22%) |
Jan 21, 2014 | 42.54 | 42.67 | 42.26 | 42.50 | 160,464 | +0.21(+0.49%) |
Jan 17, 2014 | 42.60 | 42.30 | 42.30 | 42.30 | 114,069 | -0.25(-0.60%) |
Jan 16, 2014 | 42.49 | 42.63 | 42.34 | 42.55 | 155,378 | +0.02(+0.04%) |
Jan 15, 2014 | 42.52 | 42.74 | 42.41 | 42.53 | 138,765 | +0.01(+0.02%) |
Jan 14, 2014 | 42.00 | 42.57 | 41.90 | 42.52 | 137,305 | +0.71(+1.71%) |
Jan 13, 2014 | 42.63 | 42.63 | 41.69 | 41.81 | 187,515 | -0.80(-1.87%) |
Jan 10, 2014 | 42.50 | 42.61 | 42.33 | 42.61 | 137,281 | +0.21(+0.49%) |
Jan 09, 2014 | 42.59 | 42.66 | 42.18 | 42.40 | 157,216 | +0.05(+0.11%) |
Jan 08, 2014 | 42.43 | 42.49 | 42.28 | 42.35 | 173,360 | +0.03(+0.07%) |
Jan 07, 2014 | 42.36 | 42.54 | 42.29 | 42.32 | 125,366 | +0.15(+0.36%) |
Jan 06, 2014 | 42.39 | 42.40 | 41.98 | 42.17 | 155,754 | +0.00(+0.00%) |
Jan 03, 2014 | 42.27 | 42.46 | 42.08 | 42.17 | 115,307 | -0.06(-0.13%) |