Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.44 | 41.88 | 41.36 | 41.81 | 1,109,332 | +0.60(+1.45%) |
Mar 28, 2014 | 41.00 | 41.36 | 40.98 | 41.21 | 1,028,618 | +0.37(+0.91%) |
Mar 27, 2014 | 40.99 | 41.09 | 40.72 | 40.84 | 1,119,192 | -0.13(-0.32%) |
Mar 26, 2014 | 41.63 | 41.75 | 40.97 | 40.98 | 912,030 | -0.40(-0.96%) |
Mar 25, 2014 | 41.63 | 41.63 | 41.26 | 41.38 | 775,150 | +0.00(+0.00%) |
Mar 24, 2014 | 41.71 | 41.87 | 41.19 | 41.38 | 1,150,036 | -0.61(-1.45%) |
Mar 21, 2014 | 42.01 | 42.22 | 41.76 | 41.98 | 1,827,401 | +0.30(+0.73%) |
Mar 20, 2014 | 41.37 | 41.94 | 41.37 | 41.68 | 801,341 | +0.22(+0.53%) |
Mar 19, 2014 | 41.77 | 41.78 | 41.24 | 41.46 | 991,326 | -0.24(-0.57%) |
Mar 18, 2014 | 41.77 | 41.80 | 41.53 | 41.70 | 619,676 | -0.04(-0.09%) |
Mar 17, 2014 | 42.02 | 42.02 | 41.54 | 41.74 | 890,950 | +0.00(+0.00%) |
Mar 14, 2014 | 41.93 | 42.26 | 41.69 | 41.74 | 1,098,029 | -0.39(-0.92%) |
Mar 13, 2014 | 42.48 | 42.50 | 41.95 | 42.13 | 1,042,102 | -0.30(-0.72%) |
Mar 12, 2014 | 42.00 | 42.65 | 41.92 | 42.43 | 1,528,214 | +0.29(+0.70%) |
Mar 11, 2014 | 42.33 | 42.40 | 42.00 | 42.14 | 885,900 | -0.24(-0.56%) |
Mar 10, 2014 | 42.79 | 42.79 | 42.12 | 42.37 | 1,054,012 | -0.39(-0.91%) |
Mar 07, 2014 | 42.34 | 42.90 | 42.29 | 42.76 | 1,855,749 | +0.62(+1.46%) |
Mar 06, 2014 | 41.94 | 42.25 | 41.81 | 42.14 | 884,230 | +0.34(+0.82%) |
Mar 05, 2014 | 41.66 | 41.81 | 41.45 | 41.80 | 926,069 | +0.14(+0.34%) |
Mar 04, 2014 | 41.34 | 41.71 | 41.23 | 41.66 | 1,620,462 | +0.70(+1.71%) |
Mar 03, 2014 | 40.97 | 41.18 | 40.78 | 40.96 | 1,589,086 | -0.31(-0.76%) |
Feb 28, 2014 | 41.35 | 41.55 | 41.04 | 41.27 | 1,376,933 | -0.08(-0.18%) |
Feb 27, 2014 | 41.16 | 41.39 | 40.83 | 41.35 | 1,176,798 | +0.13(+0.31%) |
Feb 26, 2014 | 41.33 | 41.33 | 41.01 | 41.22 | 916,620 | +0.05(+0.12%) |
Feb 25, 2014 | 41.29 | 41.41 | 41.06 | 41.17 | 807,340 | -0.13(-0.32%) |
Feb 24, 2014 | 41.17 | 41.78 | 41.16 | 41.31 | 834,073 | +0.08(+0.18%) |
Feb 21, 2014 | 41.46 | 41.53 | 41.12 | 41.23 | 977,134 | -0.16(-0.39%) |
Feb 20, 2014 | 41.14 | 41.51 | 40.98 | 41.39 | 855,740 | +0.30(+0.74%) |
Feb 19, 2014 | 41.54 | 41.77 | 41.05 | 41.09 | 802,177 | -0.55(-1.32%) |
Feb 18, 2014 | 41.83 | 41.96 | 41.50 | 41.64 | 796,512 | -0.09(-0.23%) |
Feb 14, 2014 | 41.58 | 41.73 | 41.73 | 41.73 | 609,173 | +0.04(+0.09%) |
Feb 13, 2014 | 41.34 | 41.71 | 41.03 | 41.70 | 1,316,783 | +0.13(+0.32%) |
Feb 12, 2014 | 41.71 | 42.04 | 41.50 | 41.56 | 1,517,036 | +0.00(+0.00%) |
Feb 11, 2014 | 40.84 | 41.63 | 40.84 | 41.56 | 1,389,746 | +0.56(+1.36%) |
Feb 10, 2014 | 41.35 | 41.49 | 40.41 | 41.00 | 3,007,335 | -1.82(-4.25%) |
Feb 07, 2014 | 42.61 | 42.82 | 42.34 | 42.82 | 1,167,426 | +0.42(+0.98%) |
Feb 06, 2014 | 42.24 | 42.48 | 42.12 | 42.41 | 782,660 | +0.20(+0.47%) |
Feb 05, 2014 | 42.09 | 42.34 | 41.86 | 42.21 | 1,247,321 | +0.01(+0.02%) |
Feb 04, 2014 | 41.41 | 42.27 | 41.16 | 42.20 | 1,612,319 | +1.05(+2.56%) |
Feb 03, 2014 | 42.19 | 42.43 | 41.07 | 41.15 | 1,050,525 | -1.12(-2.65%) |
Jan 31, 2014 | 42.29 | 42.66 | 42.07 | 42.26 | 949,856 | -0.71(-1.65%) |
Jan 30, 2014 | 42.69 | 43.00 | 42.56 | 42.98 | 870,006 | +0.73(+1.73%) |
Jan 29, 2014 | 42.25 | 42.63 | 42.12 | 42.25 | 1,003,226 | -0.35(-0.82%) |
Jan 28, 2014 | 42.35 | 42.71 | 42.31 | 42.60 | 922,055 | +0.28(+0.67%) |
Jan 27, 2014 | 42.27 | 42.64 | 42.08 | 42.31 | 1,000,769 | -0.01(-0.02%) |
Jan 24, 2014 | 43.25 | 43.43 | 42.32 | 42.32 | 1,050,646 | -1.28(-2.93%) |
Jan 23, 2014 | 44.29 | 44.49 | 43.45 | 43.60 | 977,379 | -1.14(-2.54%) |
Jan 22, 2014 | 44.67 | 44.81 | 44.48 | 44.74 | 658,466 | +0.21(+0.47%) |
Jan 21, 2014 | 45.04 | 45.04 | 44.34 | 44.53 | 692,215 | -0.33(-0.74%) |
Jan 17, 2014 | 44.79 | 44.86 | 44.86 | 44.86 | 1,234,172 | +0.28(+0.64%) |
Jan 16, 2014 | 44.62 | 44.65 | 44.43 | 44.58 | 813,186 | -0.15(-0.34%) |
Jan 15, 2014 | 44.23 | 44.73 | 44.27 | 44.73 | 1,046,568 | +0.50(+1.14%) |
Jan 14, 2014 | 44.09 | 44.27 | 43.89 | 44.23 | 1,031,831 | +0.31(+0.71%) |
Jan 13, 2014 | 44.28 | 44.45 | 43.84 | 43.91 | 933,812 | -0.50(-1.13%) |
Jan 10, 2014 | 44.56 | 44.62 | 44.27 | 44.42 | 646,024 | +0.05(+0.11%) |
Jan 09, 2014 | 44.39 | 44.48 | 43.96 | 44.37 | 974,757 | +0.05(+0.11%) |
Jan 08, 2014 | 44.50 | 44.80 | 44.14 | 44.32 | 955,406 | -0.23(-0.51%) |
Jan 07, 2014 | 44.76 | 44.80 | 44.36 | 44.55 | 661,849 | -0.15(-0.34%) |
Jan 06, 2014 | 45.01 | 45.05 | 44.67 | 44.70 | 563,379 | -0.09(-0.21%) |
Jan 03, 2014 | 44.91 | 45.09 | 44.75 | 44.80 | 658,377 | -0.11(-0.25%) |