Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.36 | 41.79 | 41.27 | 41.73 | 1,111,631 | +0.60(+1.45%) |
Mar 28, 2014 | 40.91 | 41.27 | 40.89 | 41.13 | 1,030,749 | +0.37(+0.91%) |
Mar 27, 2014 | 40.90 | 41.01 | 40.64 | 40.76 | 1,121,511 | -0.13(-0.32%) |
Mar 26, 2014 | 41.55 | 41.66 | 40.88 | 40.89 | 913,919 | -0.40(-0.96%) |
Mar 25, 2014 | 41.55 | 41.55 | 41.18 | 41.29 | 776,756 | +0.00(+0.00%) |
Mar 24, 2014 | 41.62 | 41.78 | 41.10 | 41.29 | 1,152,419 | -0.61(-1.45%) |
Mar 21, 2014 | 41.92 | 42.13 | 41.67 | 41.90 | 1,831,188 | +0.30(+0.73%) |
Mar 20, 2014 | 41.28 | 41.85 | 41.28 | 41.59 | 803,002 | +0.22(+0.53%) |
Mar 19, 2014 | 41.68 | 41.70 | 41.16 | 41.38 | 993,380 | -0.24(-0.57%) |
Mar 18, 2014 | 41.69 | 41.72 | 41.44 | 41.61 | 620,960 | -0.04(-0.09%) |
Mar 17, 2014 | 41.93 | 41.93 | 41.45 | 41.65 | 892,796 | +0.00(+0.00%) |
Mar 14, 2014 | 41.84 | 42.17 | 41.60 | 41.65 | 1,100,304 | -0.39(-0.92%) |
Mar 13, 2014 | 42.39 | 42.41 | 41.86 | 42.04 | 1,044,262 | -0.30(-0.72%) |
Mar 12, 2014 | 41.92 | 42.56 | 41.83 | 42.34 | 1,531,381 | +0.29(+0.70%) |
Mar 11, 2014 | 42.25 | 42.31 | 41.91 | 42.05 | 887,736 | -0.24(-0.56%) |
Mar 10, 2014 | 42.70 | 42.70 | 42.03 | 42.28 | 1,056,196 | -0.39(-0.91%) |
Mar 07, 2014 | 42.26 | 42.82 | 42.20 | 42.67 | 1,859,594 | +0.62(+1.46%) |
Mar 06, 2014 | 41.85 | 42.16 | 41.73 | 42.06 | 886,063 | +0.34(+0.82%) |
Mar 05, 2014 | 41.57 | 41.73 | 41.37 | 41.72 | 927,987 | +0.14(+0.34%) |
Mar 04, 2014 | 41.25 | 41.63 | 41.14 | 41.57 | 1,623,820 | +0.70(+1.72%) |
Mar 03, 2014 | 40.88 | 41.09 | 40.70 | 40.87 | 1,592,379 | -0.31(-0.76%) |
Feb 28, 2014 | 41.26 | 41.46 | 40.95 | 41.19 | 1,379,786 | -0.08(-0.18%) |
Feb 27, 2014 | 41.07 | 41.31 | 40.75 | 41.26 | 1,179,237 | +0.13(+0.31%) |
Feb 26, 2014 | 41.24 | 41.24 | 40.93 | 41.14 | 918,530 | +0.05(+0.12%) |
Feb 25, 2014 | 41.20 | 41.33 | 40.98 | 41.09 | 809,022 | -0.13(-0.32%) |
Feb 24, 2014 | 41.09 | 41.69 | 41.08 | 41.22 | 835,810 | +0.08(+0.18%) |
Feb 21, 2014 | 41.37 | 41.45 | 41.04 | 41.15 | 979,169 | -0.16(-0.39%) |
Feb 20, 2014 | 41.05 | 41.42 | 40.90 | 41.31 | 857,523 | +0.30(+0.74%) |
Feb 19, 2014 | 41.46 | 41.68 | 40.97 | 41.00 | 803,848 | -0.55(-1.32%) |
Feb 18, 2014 | 41.74 | 41.87 | 41.41 | 41.55 | 798,171 | -0.09(-0.23%) |
Feb 14, 2014 | 41.50 | 41.65 | 41.65 | 41.65 | 610,442 | +0.04(+0.09%) |
Feb 13, 2014 | 41.25 | 41.63 | 40.95 | 41.61 | 1,319,527 | +0.13(+0.32%) |
Feb 12, 2014 | 41.63 | 41.95 | 41.41 | 41.48 | 1,520,197 | +0.00(+0.00%) |
Feb 11, 2014 | 40.76 | 41.54 | 40.76 | 41.48 | 1,392,641 | +0.56(+1.36%) |
Feb 10, 2014 | 41.27 | 41.40 | 40.32 | 40.92 | 3,013,601 | -1.82(-4.25%) |
Feb 07, 2014 | 42.52 | 42.73 | 42.25 | 42.73 | 1,169,858 | +0.42(+0.98%) |
Feb 06, 2014 | 42.15 | 42.39 | 42.03 | 42.32 | 784,291 | +0.20(+0.47%) |
Feb 05, 2014 | 42.01 | 42.25 | 41.77 | 42.12 | 1,249,920 | +0.01(+0.02%) |
Feb 04, 2014 | 41.33 | 42.19 | 41.07 | 42.11 | 1,615,678 | +1.05(+2.56%) |
Feb 03, 2014 | 42.10 | 42.34 | 40.98 | 41.06 | 1,052,713 | -1.12(-2.65%) |
Jan 31, 2014 | 42.20 | 42.57 | 41.98 | 42.18 | 951,835 | -0.71(-1.65%) |
Jan 30, 2014 | 42.60 | 42.91 | 42.47 | 42.89 | 871,819 | +0.73(+1.73%) |
Jan 29, 2014 | 42.16 | 42.55 | 42.03 | 42.16 | 1,005,316 | -0.35(-0.82%) |
Jan 28, 2014 | 42.26 | 42.62 | 42.22 | 42.51 | 923,976 | +0.28(+0.67%) |
Jan 27, 2014 | 42.19 | 42.55 | 42.00 | 42.22 | 1,002,854 | -0.01(-0.02%) |
Jan 24, 2014 | 43.16 | 43.34 | 42.23 | 42.23 | 1,052,835 | -1.28(-2.93%) |
Jan 23, 2014 | 44.20 | 44.40 | 43.36 | 43.51 | 979,416 | -1.14(-2.54%) |
Jan 22, 2014 | 44.58 | 44.72 | 44.39 | 44.65 | 659,838 | +0.21(+0.47%) |
Jan 21, 2014 | 44.95 | 44.95 | 44.25 | 44.44 | 693,657 | -0.33(-0.74%) |
Jan 17, 2014 | 44.69 | 44.77 | 44.77 | 44.77 | 1,236,744 | +0.28(+0.64%) |
Jan 16, 2014 | 44.53 | 44.56 | 44.33 | 44.48 | 814,881 | -0.15(-0.34%) |
Jan 15, 2014 | 44.13 | 44.64 | 44.18 | 44.64 | 1,048,749 | +0.50(+1.14%) |
Jan 14, 2014 | 44.00 | 44.18 | 43.79 | 44.13 | 1,033,980 | +0.31(+0.71%) |
Jan 13, 2014 | 44.19 | 44.36 | 43.75 | 43.82 | 935,758 | -0.50(-1.13%) |
Jan 10, 2014 | 44.47 | 44.53 | 44.18 | 44.32 | 647,370 | +0.05(+0.11%) |
Jan 09, 2014 | 44.30 | 44.39 | 43.87 | 44.28 | 976,787 | +0.05(+0.11%) |
Jan 08, 2014 | 44.41 | 44.71 | 44.05 | 44.23 | 957,397 | -0.23(-0.51%) |
Jan 07, 2014 | 44.66 | 44.70 | 44.27 | 44.46 | 663,228 | -0.15(-0.34%) |
Jan 06, 2014 | 44.92 | 44.96 | 44.58 | 44.61 | 564,552 | -0.09(-0.21%) |
Jan 03, 2014 | 44.82 | 45.00 | 44.65 | 44.70 | 659,748 | -0.11(-0.25%) |