Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.22 | 38.81 | 38.08 | 38.76 | 881,033 | +0.82(+2.16%) |
Mar 28, 2014 | 37.75 | 38.50 | 37.65 | 37.94 | 629,045 | +0.22(+0.57%) |
Mar 27, 2014 | 37.59 | 37.99 | 37.14 | 37.72 | 967,195 | +0.09(+0.24%) |
Mar 26, 2014 | 38.64 | 38.78 | 37.59 | 37.63 | 891,503 | -0.86(-2.22%) |
Mar 25, 2014 | 38.90 | 39.37 | 38.44 | 38.49 | 1,045,822 | -1.55(-3.87%) |
Mar 24, 2014 | 40.76 | 40.97 | 39.97 | 40.04 | 812,621 | -0.79(-1.94%) |
Mar 21, 2014 | 41.07 | 41.17 | 40.44 | 40.83 | 1,958,785 | -0.14(-0.35%) |
Mar 20, 2014 | 40.69 | 41.25 | 40.53 | 40.98 | 534,225 | +0.20(+0.49%) |
Mar 19, 2014 | 41.01 | 41.26 | 40.52 | 40.78 | 530,443 | -0.33(-0.81%) |
Mar 18, 2014 | 41.43 | 41.43 | 40.50 | 41.11 | 840,716 | +0.01(+0.02%) |
Mar 17, 2014 | 41.02 | 41.42 | 40.99 | 41.10 | 378,101 | +0.37(+0.91%) |
Mar 14, 2014 | 40.72 | 41.08 | 40.33 | 40.73 | 477,754 | -0.05(-0.13%) |
Mar 13, 2014 | 41.72 | 41.81 | 40.75 | 40.79 | 484,587 | -0.90(-2.16%) |
Mar 12, 2014 | 41.26 | 41.70 | 41.22 | 41.69 | 534,394 | +0.25(+0.61%) |
Mar 11, 2014 | 41.22 | 41.69 | 41.09 | 41.44 | 695,843 | +0.23(+0.55%) |
Mar 10, 2014 | 41.14 | 41.33 | 40.75 | 41.21 | 461,671 | -0.01(-0.02%) |
Mar 07, 2014 | 41.38 | 41.46 | 40.91 | 41.22 | 593,950 | +0.01(+0.02%) |
Mar 06, 2014 | 40.87 | 41.26 | 40.66 | 41.21 | 486,898 | +0.54(+1.33%) |
Mar 05, 2014 | 41.01 | 41.01 | 40.41 | 40.67 | 511,812 | -0.41(-1.01%) |
Mar 04, 2014 | 40.35 | 41.13 | 40.35 | 41.08 | 686,242 | +1.28(+3.21%) |
Mar 03, 2014 | 39.08 | 40.35 | 38.86 | 39.81 | 915,910 | +0.42(+1.08%) |
Feb 28, 2014 | 39.43 | 39.93 | 39.15 | 39.38 | 1,146,021 | -0.01(-0.02%) |
Feb 27, 2014 | 39.42 | 39.72 | 39.26 | 39.39 | 542,993 | -0.10(-0.25%) |
Feb 26, 2014 | 39.63 | 39.99 | 39.48 | 39.49 | 521,317 | -0.02(-0.05%) |
Feb 25, 2014 | 39.69 | 39.85 | 39.37 | 39.51 | 389,579 | -0.32(-0.81%) |
Feb 24, 2014 | 40.32 | 40.36 | 39.83 | 39.83 | 615,586 | -0.29(-0.72%) |
Feb 21, 2014 | 40.65 | 40.65 | 40.10 | 40.12 | 480,978 | -0.41(-1.00%) |
Feb 20, 2014 | 39.20 | 40.55 | 39.15 | 40.53 | 955,993 | +1.34(+3.43%) |
Feb 19, 2014 | 39.35 | 39.90 | 39.17 | 39.18 | 832,445 | -0.34(-0.87%) |
Feb 18, 2014 | 38.51 | 39.67 | 38.51 | 39.53 | 778,866 | +1.02(+2.64%) |
Feb 14, 2014 | 38.15 | 38.51 | 38.51 | 38.51 | 388,244 | +0.26(+0.68%) |
Feb 13, 2014 | 38.45 | 38.52 | 37.99 | 38.25 | 587,436 | +0.17(+0.45%) |
Feb 12, 2014 | 37.35 | 38.24 | 37.31 | 38.08 | 704,604 | +0.72(+1.93%) |
Feb 11, 2014 | 37.19 | 37.68 | 36.63 | 37.35 | 559,736 | +0.70(+1.92%) |
Feb 10, 2014 | 36.29 | 36.80 | 36.04 | 36.65 | 882,147 | +0.36(+0.99%) |
Feb 07, 2014 | 36.44 | 36.67 | 35.84 | 36.29 | 1,764,421 | -0.41(-1.13%) |
Feb 06, 2014 | 37.71 | 38.13 | 36.36 | 36.71 | 1,582,761 | -0.69(-1.85%) |
Feb 05, 2014 | 37.54 | 37.59 | 37.12 | 37.40 | 505,754 | -0.19(-0.50%) |
Feb 04, 2014 | 37.13 | 37.64 | 36.64 | 37.59 | 729,301 | +0.64(+1.73%) |
Feb 03, 2014 | 38.47 | 38.51 | 36.88 | 36.95 | 1,052,769 | -1.54(-4.00%) |
Jan 31, 2014 | 37.96 | 38.90 | 37.63 | 38.49 | 657,293 | +0.13(+0.33%) |
Jan 30, 2014 | 37.81 | 38.39 | 37.53 | 38.36 | 596,014 | +0.97(+2.60%) |
Jan 29, 2014 | 37.75 | 38.05 | 37.35 | 37.39 | 711,821 | -0.76(-1.98%) |
Jan 28, 2014 | 38.04 | 38.41 | 37.95 | 38.15 | 340,807 | +0.11(+0.28%) |
Jan 27, 2014 | 38.73 | 38.92 | 37.90 | 38.04 | 451,772 | -0.68(-1.75%) |
Jan 24, 2014 | 40.25 | 40.33 | 38.70 | 38.72 | 1,196,687 | -1.74(-4.30%) |
Jan 23, 2014 | 40.33 | 40.46 | 40.15 | 40.45 | 422,534 | -0.05(-0.11%) |
Jan 22, 2014 | 40.35 | 40.54 | 40.08 | 40.50 | 319,176 | +0.31(+0.76%) |
Jan 21, 2014 | 40.17 | 40.28 | 39.83 | 40.19 | 338,421 | +0.35(+0.88%) |
Jan 17, 2014 | 39.59 | 39.84 | 39.84 | 39.84 | 504,229 | +0.20(+0.50%) |
Jan 16, 2014 | 38.93 | 39.66 | 38.93 | 39.64 | 382,354 | +0.51(+1.31%) |
Jan 15, 2014 | 39.34 | 39.37 | 39.08 | 39.13 | 627,823 | -0.21(-0.53%) |
Jan 14, 2014 | 38.91 | 39.44 | 38.62 | 39.34 | 304,961 | +0.49(+1.25%) |
Jan 13, 2014 | 39.41 | 39.46 | 38.76 | 38.85 | 493,623 | -0.59(-1.51%) |
Jan 10, 2014 | 39.29 | 39.62 | 39.10 | 39.44 | 339,847 | +0.14(+0.37%) |
Jan 09, 2014 | 39.23 | 39.56 | 38.93 | 39.30 | 318,642 | +0.14(+0.35%) |
Jan 08, 2014 | 39.29 | 39.42 | 39.02 | 39.17 | 520,392 | -0.06(-0.16%) |
Jan 07, 2014 | 39.22 | 39.35 | 38.92 | 39.23 | 471,178 | +0.40(+1.02%) |
Jan 06, 2014 | 39.02 | 39.14 | 38.76 | 38.83 | 535,605 | -0.06(-0.16%) |
Jan 03, 2014 | 38.86 | 39.18 | 38.80 | 38.90 | 347,625 | +0.02(+0.05%) |