Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.12 | 41.67 | 40.47 | 41.33 | 492,430 | +0.38(+0.92%) |
Mar 28, 2014 | 40.20 | 41.35 | 40.09 | 40.96 | 499,589 | +0.88(+2.19%) |
Mar 27, 2014 | 39.88 | 40.72 | 39.34 | 40.08 | 319,535 | +0.17(+0.42%) |
Mar 26, 2014 | 40.56 | 40.73 | 39.89 | 39.91 | 518,833 | -0.50(-1.25%) |
Mar 25, 2014 | 40.74 | 41.25 | 40.16 | 40.42 | 582,137 | -0.22(-0.53%) |
Mar 24, 2014 | 41.16 | 41.52 | 40.18 | 40.63 | 488,430 | -0.44(-1.08%) |
Mar 21, 2014 | 41.66 | 41.77 | 40.73 | 41.08 | 758,158 | -0.21(-0.50%) |
Mar 20, 2014 | 42.32 | 42.56 | 41.03 | 41.28 | 715,264 | -0.93(-2.20%) |
Mar 19, 2014 | 43.89 | 44.75 | 41.88 | 42.21 | 947,626 | -0.76(-1.77%) |
Mar 18, 2014 | 42.00 | 43.19 | 42.00 | 42.97 | 404,591 | +1.02(+2.42%) |
Mar 17, 2014 | 42.41 | 42.92 | 41.76 | 41.96 | 497,303 | -0.30(-0.70%) |
Mar 14, 2014 | 41.73 | 42.35 | 41.26 | 42.25 | 764,815 | +0.43(+1.04%) |
Mar 13, 2014 | 43.77 | 43.83 | 41.58 | 41.82 | 871,653 | -1.82(-4.16%) |
Mar 12, 2014 | 44.12 | 44.12 | 42.91 | 43.63 | 1,238,836 | -0.84(-1.89%) |
Mar 11, 2014 | 44.49 | 45.11 | 43.89 | 44.47 | 674,133 | +0.03(+0.07%) |
Mar 10, 2014 | 45.12 | 45.33 | 44.27 | 44.44 | 954,443 | -1.62(-3.51%) |
Mar 07, 2014 | 46.71 | 47.13 | 45.73 | 46.06 | 362,445 | -0.60(-1.29%) |
Mar 06, 2014 | 47.29 | 47.45 | 46.37 | 46.66 | 326,420 | -0.57(-1.21%) |
Mar 05, 2014 | 47.78 | 47.78 | 47.03 | 47.24 | 577,255 | -0.59(-1.24%) |
Mar 04, 2014 | 47.62 | 47.99 | 46.95 | 47.83 | 402,501 | +0.78(+1.66%) |
Mar 03, 2014 | 46.93 | 47.45 | 46.56 | 47.05 | 478,251 | -0.53(-1.12%) |
Feb 28, 2014 | 48.43 | 48.54 | 47.10 | 47.58 | 675,785 | -0.81(-1.67%) |
Feb 27, 2014 | 48.57 | 48.95 | 48.06 | 48.39 | 482,991 | -0.30(-0.61%) |
Feb 26, 2014 | 47.35 | 49.62 | 46.94 | 48.69 | 918,095 | +1.31(+2.77%) |
Feb 25, 2014 | 46.19 | 47.51 | 45.80 | 47.37 | 417,302 | +1.05(+2.26%) |
Feb 24, 2014 | 46.88 | 46.94 | 46.33 | 46.33 | 343,243 | -0.32(-0.68%) |
Feb 21, 2014 | 46.28 | 47.56 | 45.93 | 46.64 | 466,750 | +0.49(+1.07%) |
Feb 20, 2014 | 45.32 | 46.30 | 44.93 | 46.15 | 584,148 | +1.13(+2.52%) |
Feb 19, 2014 | 45.57 | 45.94 | 44.97 | 45.02 | 727,846 | -0.69(-1.51%) |
Feb 18, 2014 | 46.58 | 46.96 | 45.20 | 45.71 | 888,133 | -0.88(-1.89%) |
Feb 14, 2014 | 45.99 | 46.58 | 46.58 | 46.58 | 355,636 | +0.25(+0.53%) |
Feb 13, 2014 | 44.69 | 46.38 | 44.41 | 46.34 | 692,231 | +1.33(+2.96%) |
Feb 12, 2014 | 45.23 | 45.40 | 44.63 | 45.01 | 581,824 | -0.14(-0.31%) |
Feb 11, 2014 | 44.60 | 45.60 | 44.41 | 45.14 | 1,055,593 | +0.18(+0.39%) |
Feb 10, 2014 | 45.69 | 46.20 | 44.63 | 44.97 | 895,046 | -0.81(-1.77%) |
Feb 07, 2014 | 45.96 | 46.24 | 45.16 | 45.78 | 644,318 | +0.03(+0.06%) |
Feb 06, 2014 | 43.43 | 45.95 | 43.32 | 45.75 | 1,034,053 | +1.05(+2.34%) |
Feb 05, 2014 | 46.12 | 46.61 | 43.15 | 44.70 | 1,802,316 | -1.61(-3.47%) |
Feb 04, 2014 | 46.19 | 47.31 | 45.92 | 46.31 | 683,763 | +0.14(+0.30%) |
Feb 03, 2014 | 47.92 | 48.09 | 45.22 | 46.17 | 780,256 | -1.77(-3.69%) |
Jan 31, 2014 | 45.73 | 48.43 | 45.59 | 47.94 | 978,405 | +1.52(+3.27%) |
Jan 30, 2014 | 47.55 | 47.83 | 46.25 | 46.42 | 527,748 | -0.45(-0.97%) |
Jan 29, 2014 | 46.29 | 47.15 | 45.88 | 46.87 | 626,623 | +0.26(+0.55%) |
Jan 28, 2014 | 44.74 | 46.72 | 44.73 | 46.61 | 868,643 | +2.26(+5.10%) |
Jan 27, 2014 | 45.88 | 46.52 | 43.50 | 44.35 | 784,252 | -0.44(-0.99%) |
Jan 24, 2014 | 45.65 | 46.02 | 44.51 | 44.80 | 741,401 | -1.02(-2.22%) |
Jan 23, 2014 | 45.17 | 46.06 | 44.76 | 45.81 | 465,902 | +0.30(+0.65%) |
Jan 22, 2014 | 44.41 | 45.95 | 44.22 | 45.52 | 497,062 | +0.96(+2.15%) |
Jan 21, 2014 | 44.89 | 45.00 | 43.75 | 44.56 | 488,492 | -0.05(-0.11%) |
Jan 17, 2014 | 44.96 | 44.61 | 44.61 | 44.61 | 697,087 | -0.44(-0.99%) |
Jan 16, 2014 | 44.59 | 45.08 | 43.82 | 45.05 | 595,230 | +0.27(+0.60%) |
Jan 15, 2014 | 44.83 | 45.08 | 44.09 | 44.79 | 446,298 | -0.04(-0.09%) |
Jan 14, 2014 | 44.16 | 44.84 | 44.04 | 44.83 | 403,579 | +0.78(+1.77%) |
Jan 13, 2014 | 45.43 | 45.43 | 43.76 | 44.05 | 873,682 | -1.39(-3.06%) |
Jan 10, 2014 | 45.84 | 46.15 | 45.15 | 45.44 | 3,678,998 | -1.24(-2.66%) |
Jan 09, 2014 | 46.54 | 46.90 | 46.16 | 46.68 | 428,094 | +0.21(+0.45%) |
Jan 08, 2014 | 45.58 | 46.76 | 45.24 | 46.48 | 276,115 | +0.74(+1.62%) |
Jan 07, 2014 | 46.39 | 46.66 | 45.67 | 45.74 | 261,264 | -0.47(-1.03%) |
Jan 06, 2014 | 46.48 | 46.60 | 45.80 | 46.21 | 395,777 | -0.04(-0.09%) |
Jan 03, 2014 | 46.60 | 47.36 | 46.22 | 46.25 | 263,519 | -0.33(-0.70%) |