Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.08 | 43.55 | 43.08 | 43.17 | 4,838 | +0.17(+0.40%) |
Mar 28, 2014 | 43.03 | 43.08 | 42.71 | 43.00 | 3,394 | +0.26(+0.61%) |
Mar 27, 2014 | 42.20 | 43.11 | 42.20 | 42.74 | 14,004 | -0.11(-0.26%) |
Mar 26, 2014 | 42.56 | 43.17 | 42.56 | 42.85 | 3,203 | +0.41(+0.97%) |
Mar 25, 2014 | 42.60 | 42.80 | 42.44 | 42.44 | 15,514 | +0.11(+0.26%) |
Mar 24, 2014 | 42.56 | 42.65 | 41.79 | 42.33 | 19,376 | -0.06(-0.14%) |
Mar 21, 2014 | 43.02 | 43.02 | 42.39 | 42.39 | 15,388 | -0.40(-0.93%) |
Mar 20, 2014 | 42.88 | 42.92 | 42.48 | 42.79 | 6,832 | -0.46(-1.06%) |
Mar 19, 2014 | 43.02 | 43.69 | 43.02 | 43.25 | 3,320 | -0.26(-0.60%) |
Mar 18, 2014 | 43.51 | 43.51 | 43.08 | 43.51 | 8,604 | +0.02(+0.05%) |
Mar 17, 2014 | 42.78 | 43.50 | 42.78 | 43.49 | 2,721 | +0.58(+1.35%) |
Mar 14, 2014 | 42.19 | 42.98 | 42.19 | 42.91 | 12,822 | -0.04(-0.09%) |
Mar 13, 2014 | 43.90 | 43.90 | 42.53 | 42.95 | 17,446 | -0.49(-1.14%) |
Mar 12, 2014 | 43.87 | 43.87 | 43.40 | 43.44 | 8,530 | -0.49(-1.11%) |
Mar 11, 2014 | 44.17 | 44.17 | 43.93 | 43.93 | 9,878 | -0.08(-0.18%) |
Mar 10, 2014 | 44.34 | 44.36 | 43.73 | 44.01 | 21,320 | -0.29(-0.65%) |
Mar 07, 2014 | 45.01 | 45.01 | 44.22 | 44.30 | 16,606 | -0.54(-1.20%) |
Mar 06, 2014 | 44.88 | 44.98 | 44.53 | 44.84 | 7,680 | +0.28(+0.63%) |
Mar 05, 2014 | 44.62 | 44.78 | 44.50 | 44.56 | 2,657 | -0.21(-0.47%) |
Mar 04, 2014 | 44.60 | 44.77 | 44.36 | 44.77 | 15,379 | +1.02(+2.33%) |
Mar 03, 2014 | 43.62 | 44.55 | 43.40 | 43.75 | 17,189 | -1.10(-2.45%) |
Feb 28, 2014 | 44.97 | 45.03 | 44.32 | 44.85 | 22,445 | +0.64(+1.45%) |
Feb 27, 2014 | 44.00 | 44.22 | 43.68 | 44.21 | 2,422 | +0.65(+1.49%) |
Feb 26, 2014 | 44.28 | 44.28 | 43.51 | 43.56 | 12,523 | -0.52(-1.19%) |
Feb 25, 2014 | 44.30 | 44.52 | 43.77 | 44.09 | 18,675 | +0.14(+0.33%) |
Feb 24, 2014 | 43.98 | 44.33 | 43.84 | 43.94 | 3,381 | +0.10(+0.23%) |
Feb 21, 2014 | 43.92 | 44.14 | 43.63 | 43.84 | 19,356 | +0.28(+0.65%) |
Feb 20, 2014 | 43.75 | 43.88 | 43.16 | 43.56 | 18,717 | +0.04(+0.09%) |
Feb 19, 2014 | 43.86 | 43.86 | 43.52 | 43.52 | 22,512 | -0.17(-0.38%) |
Feb 18, 2014 | 44.08 | 44.08 | 43.53 | 43.69 | 16,806 | +0.49(+1.13%) |
Feb 14, 2014 | 43.07 | 43.20 | 43.20 | 43.20 | 21,200 | +0.44(+1.04%) |
Feb 13, 2014 | 41.75 | 42.76 | 41.62 | 42.76 | 3,881 | +0.25(+0.58%) |
Feb 12, 2014 | 42.39 | 42.69 | 42.39 | 42.51 | 16,579 | +0.36(+0.85%) |
Feb 11, 2014 | 42.07 | 42.25 | 41.79 | 42.15 | 7,396 | +0.47(+1.13%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.49 | 41.68 | 14,198 | +0.22(+0.53%) |
Feb 07, 2014 | 40.69 | 41.59 | 40.69 | 41.46 | 4,093 | +0.46(+1.12%) |
Feb 06, 2014 | 40.84 | 41.20 | 40.80 | 41.00 | 6,001 | +0.45(+1.11%) |
Feb 05, 2014 | 40.36 | 40.61 | 40.15 | 40.55 | 15,246 | +0.35(+0.87%) |
Feb 04, 2014 | 40.27 | 40.27 | 40.12 | 40.20 | 11,076 | +0.29(+0.73%) |
Feb 03, 2014 | 40.70 | 41.27 | 39.91 | 39.91 | 27,495 | -0.70(-1.73%) |
Jan 31, 2014 | 40.62 | 40.98 | 40.34 | 40.61 | 3,245 | -0.71(-1.72%) |
Jan 30, 2014 | 41.09 | 41.32 | 41.09 | 41.32 | 2,278 | +0.56(+1.37%) |
Jan 29, 2014 | 41.60 | 41.60 | 40.73 | 40.76 | 15,831 | -0.67(-1.62%) |
Jan 28, 2014 | 41.56 | 41.97 | 41.15 | 41.43 | 8,442 | +0.48(+1.17%) |
Jan 27, 2014 | 40.90 | 41.39 | 40.46 | 40.95 | 98,320 | -0.01(-0.03%) |
Jan 24, 2014 | 41.84 | 41.84 | 40.83 | 40.96 | 11,402 | -1.61(-3.77%) |
Jan 23, 2014 | 42.84 | 42.84 | 42.10 | 42.57 | 18,917 | -0.30(-0.70%) |
Jan 22, 2014 | 43.08 | 43.10 | 42.55 | 42.87 | 17,097 | +0.36(+0.85%) |
Jan 21, 2014 | 42.38 | 42.98 | 42.25 | 42.51 | 9,664 | +0.19(+0.45%) |
Jan 17, 2014 | 42.99 | 42.32 | 42.32 | 42.32 | 18,000 | -0.19(-0.45%) |
Jan 16, 2014 | 42.89 | 42.89 | 42.23 | 42.51 | 10,637 | -0.11(-0.26%) |
Jan 15, 2014 | 42.70 | 42.70 | 42.42 | 42.62 | 54,880 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 42.87 | 42.45 | 42.70 | 12,186 | +0.26(+0.61%) |
Jan 13, 2014 | 42.37 | 43.00 | 42.37 | 42.44 | 10,149 | -0.30(-0.70%) |
Jan 10, 2014 | 42.99 | 42.99 | 42.43 | 42.74 | 7,780 | +0.55(+1.30%) |
Jan 09, 2014 | 42.72 | 42.72 | 41.90 | 42.19 | 14,452 | +0.09(+0.21%) |
Jan 08, 2014 | 42.72 | 42.72 | 42.05 | 42.10 | 18,926 | -0.05(-0.11%) |
Jan 07, 2014 | 41.86 | 42.20 | 41.79 | 42.15 | 9,282 | +0.36(+0.86%) |
Jan 06, 2014 | 42.60 | 42.60 | 41.79 | 41.79 | 15,591 | -0.36(-0.85%) |
Jan 03, 2014 | 41.98 | 42.15 | 41.83 | 42.15 | 6,865 | +0.51(+1.22%) |