Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.38 | 45.27 | 43.35 | 44.89 | 270,699 | +1.71(+3.96%) |
Mar 28, 2014 | 44.27 | 44.79 | 43.12 | 43.18 | 159,436 | -1.06(-2.40%) |
Mar 27, 2014 | 44.10 | 44.82 | 43.21 | 44.24 | 205,630 | +0.10(+0.23%) |
Mar 26, 2014 | 44.99 | 45.75 | 43.90 | 44.14 | 225,696 | -0.42(-0.94%) |
Mar 25, 2014 | 45.11 | 45.72 | 43.64 | 44.56 | 301,542 | -0.11(-0.25%) |
Mar 24, 2014 | 46.58 | 46.58 | 44.30 | 44.67 | 331,395 | -1.72(-3.71%) |
Mar 21, 2014 | 47.17 | 47.17 | 46.09 | 46.39 | 237,408 | -0.41(-0.88%) |
Mar 20, 2014 | 46.23 | 47.08 | 45.26 | 46.80 | 352,259 | +0.40(+0.86%) |
Mar 19, 2014 | 46.89 | 47.05 | 46.12 | 46.40 | 186,726 | -0.59(-1.26%) |
Mar 18, 2014 | 46.56 | 47.57 | 46.07 | 46.99 | 298,685 | +1.04(+2.26%) |
Mar 17, 2014 | 45.71 | 46.25 | 45.28 | 45.95 | 226,151 | +0.62(+1.37%) |
Mar 14, 2014 | 44.29 | 45.74 | 43.71 | 45.33 | 230,203 | +1.07(+2.42%) |
Mar 13, 2014 | 45.40 | 45.40 | 43.80 | 44.26 | 207,241 | -0.88(-1.95%) |
Mar 12, 2014 | 44.64 | 45.45 | 43.93 | 45.14 | 180,162 | +0.93(+2.10%) |
Mar 11, 2014 | 45.15 | 45.26 | 43.81 | 44.21 | 176,782 | -0.83(-1.84%) |
Mar 10, 2014 | 45.05 | 45.80 | 44.44 | 45.04 | 228,096 | -0.22(-0.49%) |
Mar 07, 2014 | 44.98 | 45.79 | 43.72 | 45.26 | 540,424 | +0.78(+1.75%) |
Mar 06, 2014 | 44.95 | 45.01 | 44.02 | 44.48 | 148,132 | -0.44(-0.98%) |
Mar 05, 2014 | 44.17 | 45.87 | 43.86 | 44.92 | 414,081 | +0.55(+1.24%) |
Mar 04, 2014 | 42.68 | 44.69 | 42.36 | 44.37 | 778,368 | +2.02(+4.77%) |
Mar 03, 2014 | 41.31 | 42.63 | 40.90 | 42.35 | 237,224 | +0.50(+1.19%) |
Feb 28, 2014 | 42.25 | 42.75 | 41.60 | 41.85 | 328,552 | -0.40(-0.95%) |
Feb 27, 2014 | 40.89 | 42.55 | 40.43 | 42.25 | 305,070 | +1.04(+2.52%) |
Feb 26, 2014 | 40.85 | 41.82 | 40.51 | 41.21 | 243,964 | +0.50(+1.23%) |
Feb 25, 2014 | 41.00 | 41.50 | 40.29 | 40.71 | 145,269 | -0.21(-0.51%) |
Feb 24, 2014 | 41.09 | 42.11 | 40.90 | 40.92 | 312,724 | -0.78(-1.87%) |
Feb 21, 2014 | 41.55 | 42.57 | 41.22 | 41.70 | 271,460 | +0.50(+1.21%) |
Feb 20, 2014 | 40.56 | 41.52 | 40.51 | 41.20 | 274,284 | +0.82(+2.03%) |
Feb 19, 2014 | 40.00 | 40.75 | 38.83 | 40.38 | 373,181 | -0.65(-1.58%) |
Feb 18, 2014 | 40.53 | 41.97 | 40.53 | 41.03 | 553,273 | +0.55(+1.36%) |
Feb 14, 2014 | 39.89 | 40.48 | 40.48 | 40.48 | 3,577,600 | +7.21(+21.67%) |
Feb 13, 2014 | 31.79 | 33.77 | 31.51 | 33.27 | 548,165 | +1.09(+3.39%) |
Feb 12, 2014 | 31.90 | 32.46 | 31.66 | 32.18 | 259,011 | +0.27(+0.85%) |
Feb 11, 2014 | 32.09 | 32.25 | 31.66 | 31.91 | 153,710 | -0.21(-0.65%) |
Feb 10, 2014 | 32.16 | 32.36 | 31.67 | 32.12 | 155,064 | -0.12(-0.37%) |
Feb 07, 2014 | 32.20 | 32.48 | 31.51 | 32.24 | 136,447 | +0.09(+0.28%) |
Feb 06, 2014 | 31.85 | 32.57 | 31.85 | 32.15 | 154,865 | +0.45(+1.42%) |
Feb 05, 2014 | 32.13 | 32.35 | 31.25 | 31.70 | 164,078 | -0.64(-1.98%) |
Feb 04, 2014 | 32.48 | 33.14 | 31.87 | 32.34 | 161,992 | -0.02(-0.06%) |
Feb 03, 2014 | 33.97 | 34.26 | 32.18 | 32.36 | 163,083 | -1.60(-4.71%) |
Jan 31, 2014 | 33.16 | 34.03 | 33.08 | 33.96 | 115,782 | +0.22(+0.65%) |
Jan 30, 2014 | 34.05 | 34.76 | 33.66 | 33.74 | 156,848 | -0.10(-0.30%) |
Jan 29, 2014 | 34.03 | 34.23 | 33.36 | 33.84 | 146,160 | -0.47(-1.37%) |
Jan 28, 2014 | 34.17 | 34.82 | 34.05 | 34.31 | 229,038 | +0.23(+0.67%) |
Jan 27, 2014 | 34.99 | 35.26 | 34.01 | 34.08 | 171,119 | -0.78(-2.24%) |
Jan 24, 2014 | 34.88 | 35.42 | 33.70 | 34.86 | 271,457 | -0.32(-0.91%) |
Jan 23, 2014 | 35.37 | 35.37 | 34.50 | 35.18 | 254,684 | -0.43(-1.21%) |
Jan 22, 2014 | 34.32 | 36.68 | 34.19 | 35.61 | 337,685 | +0.67(+1.92%) |
Jan 21, 2014 | 33.32 | 35.04 | 33.32 | 34.94 | 356,662 | +1.90(+5.75%) |
Jan 17, 2014 | 33.57 | 33.04 | 33.04 | 33.04 | 98,700 | -0.66(-1.96%) |
Jan 16, 2014 | 33.41 | 33.98 | 32.42 | 33.70 | 201,627 | +0.25(+0.75%) |
Jan 15, 2014 | 31.72 | 34.00 | 31.72 | 33.45 | 187,772 | +1.73(+5.45%) |
Jan 14, 2014 | 31.51 | 32.09 | 31.08 | 31.72 | 147,088 | +0.39(+1.24%) |
Jan 13, 2014 | 32.66 | 32.99 | 31.10 | 31.33 | 264,389 | -1.51(-4.60%) |
Jan 10, 2014 | 32.89 | 33.04 | 32.16 | 32.84 | 188,885 | -0.02(-0.06%) |
Jan 09, 2014 | 32.50 | 33.13 | 32.15 | 32.86 | 191,293 | +0.37(+1.14%) |
Jan 08, 2014 | 32.47 | 32.68 | 32.06 | 32.49 | 312,182 | +0.07(+0.22%) |
Jan 07, 2014 | 32.14 | 32.58 | 31.81 | 32.42 | 360,214 | +0.45(+1.41%) |
Jan 06, 2014 | 32.84 | 32.84 | 31.93 | 31.97 | 138,114 | -0.74(-2.26%) |
Jan 03, 2014 | 32.57 | 32.94 | 32.36 | 32.71 | 82,559 | +0.20(+0.62%) |