Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.32 | 41.63 | 41.20 | 41.33 | 293,254 | +0.14(+0.35%) |
Mar 28, 2014 | 40.96 | 41.40 | 40.75 | 41.19 | 296,056 | +0.38(+0.92%) |
Mar 27, 2014 | 40.93 | 41.14 | 40.66 | 40.81 | 282,179 | -0.15(-0.37%) |
Mar 26, 2014 | 41.93 | 42.02 | 40.92 | 40.97 | 337,977 | -0.74(-1.77%) |
Mar 25, 2014 | 41.76 | 42.09 | 41.41 | 41.70 | 246,724 | +0.02(+0.04%) |
Mar 24, 2014 | 42.59 | 42.69 | 41.59 | 41.69 | 227,017 | -0.86(-2.03%) |
Mar 21, 2014 | 41.94 | 42.55 | 41.69 | 42.55 | 770,484 | +0.84(+2.00%) |
Mar 20, 2014 | 41.33 | 41.71 | 40.91 | 41.71 | 471,771 | +0.37(+0.89%) |
Mar 19, 2014 | 41.42 | 41.71 | 41.17 | 41.34 | 694,457 | +0.01(+0.02%) |
Mar 18, 2014 | 42.20 | 42.23 | 41.33 | 41.33 | 2,150,714 | -1.98(-4.56%) |
Mar 17, 2014 | 43.65 | 43.65 | 43.20 | 43.31 | 267,619 | -0.08(-0.19%) |
Mar 14, 2014 | 43.30 | 43.63 | 43.20 | 43.39 | 155,674 | +0.03(+0.06%) |
Mar 13, 2014 | 44.32 | 44.93 | 43.10 | 43.37 | 373,070 | -1.00(-2.25%) |
Mar 12, 2014 | 44.30 | 44.56 | 43.83 | 44.36 | 292,340 | -0.21(-0.46%) |
Mar 11, 2014 | 44.71 | 44.98 | 44.30 | 44.57 | 124,932 | -0.11(-0.24%) |
Mar 10, 2014 | 44.90 | 45.07 | 44.01 | 44.68 | 158,315 | -0.48(-1.05%) |
Mar 07, 2014 | 44.44 | 45.23 | 44.41 | 45.15 | 73,815 | +0.74(+1.66%) |
Mar 06, 2014 | 43.73 | 44.62 | 43.73 | 44.42 | 66,114 | +0.30(+0.67%) |
Mar 05, 2014 | 44.08 | 44.19 | 43.88 | 44.12 | 67,238 | -0.04(-0.08%) |
Mar 04, 2014 | 43.93 | 44.17 | 43.49 | 44.16 | 162,847 | +0.53(+1.22%) |
Mar 03, 2014 | 43.53 | 43.98 | 43.21 | 43.63 | 78,061 | -0.25(-0.57%) |
Feb 28, 2014 | 43.84 | 44.27 | 43.69 | 43.88 | 114,711 | +0.00(+0.00%) |
Feb 27, 2014 | 43.84 | 43.98 | 43.65 | 43.88 | 108,079 | +0.02(+0.04%) |
Feb 26, 2014 | 43.80 | 44.13 | 43.65 | 43.86 | 113,580 | +0.01(+0.02%) |
Feb 25, 2014 | 44.41 | 44.53 | 43.70 | 43.85 | 300,419 | -0.42(-0.95%) |
Feb 24, 2014 | 43.51 | 44.48 | 43.20 | 44.27 | 279,384 | +1.07(+2.48%) |
Feb 21, 2014 | 43.21 | 43.37 | 42.84 | 43.20 | 105,460 | +0.11(+0.25%) |
Feb 20, 2014 | 42.39 | 43.22 | 42.21 | 43.10 | 166,503 | +0.66(+1.57%) |
Feb 19, 2014 | 43.19 | 43.68 | 42.34 | 42.43 | 349,294 | -0.74(-1.71%) |
Feb 18, 2014 | 39.99 | 43.49 | 39.59 | 43.17 | 352,198 | -0.41(-0.95%) |
Feb 14, 2014 | 43.36 | 43.58 | 43.58 | 43.58 | 165,371 | +0.27(+0.62%) |
Feb 13, 2014 | 42.84 | 43.57 | 42.60 | 43.31 | 77,542 | +0.25(+0.58%) |
Feb 12, 2014 | 43.01 | 43.14 | 42.58 | 43.06 | 55,866 | +0.37(+0.86%) |
Feb 11, 2014 | 42.79 | 42.99 | 42.42 | 42.69 | 115,332 | -0.04(-0.11%) |
Feb 10, 2014 | 42.79 | 42.85 | 42.38 | 42.74 | 94,040 | -0.14(-0.34%) |
Feb 07, 2014 | 42.67 | 43.05 | 42.43 | 42.88 | 71,286 | +0.31(+0.72%) |
Feb 06, 2014 | 41.61 | 42.62 | 41.61 | 42.57 | 74,501 | +1.03(+2.49%) |
Feb 05, 2014 | 41.74 | 41.76 | 41.12 | 41.54 | 72,687 | -0.28(-0.67%) |
Feb 04, 2014 | 41.77 | 42.20 | 41.53 | 41.82 | 105,190 | +0.18(+0.43%) |
Feb 03, 2014 | 43.61 | 43.61 | 41.58 | 41.64 | 135,993 | -1.97(-4.51%) |
Jan 31, 2014 | 42.90 | 44.01 | 42.50 | 43.61 | 182,254 | +0.26(+0.60%) |
Jan 30, 2014 | 42.98 | 43.43 | 42.73 | 43.35 | 119,201 | +0.66(+1.56%) |
Jan 29, 2014 | 43.24 | 43.37 | 42.55 | 42.68 | 67,170 | -0.84(-1.94%) |
Jan 28, 2014 | 43.39 | 43.91 | 43.37 | 43.53 | 122,928 | +0.01(+0.02%) |
Jan 27, 2014 | 44.08 | 44.50 | 43.30 | 43.52 | 148,932 | -0.31(-0.70%) |
Jan 24, 2014 | 44.08 | 44.17 | 43.58 | 43.82 | 136,902 | -0.41(-0.93%) |
Jan 23, 2014 | 44.15 | 44.43 | 43.81 | 44.24 | 150,954 | -0.09(-0.20%) |
Jan 22, 2014 | 44.17 | 44.35 | 43.99 | 44.33 | 340,900 | +0.12(+0.26%) |
Jan 21, 2014 | 44.44 | 44.46 | 43.93 | 44.21 | 164,762 | -0.13(-0.30%) |
Jan 17, 2014 | 44.43 | 44.34 | 44.34 | 44.34 | 140,332 | -0.10(-0.22%) |
Jan 16, 2014 | 45.03 | 45.24 | 44.27 | 44.44 | 144,427 | -0.58(-1.30%) |
Jan 15, 2014 | 44.34 | 45.26 | 44.34 | 45.03 | 70,515 | +0.68(+1.54%) |
Jan 14, 2014 | 43.97 | 44.70 | 43.72 | 44.34 | 74,120 | +0.47(+1.07%) |
Jan 13, 2014 | 44.11 | 44.70 | 43.72 | 43.88 | 113,633 | -0.25(-0.57%) |
Jan 10, 2014 | 44.07 | 44.25 | 43.77 | 44.13 | 81,031 | +0.11(+0.24%) |
Jan 09, 2014 | 44.22 | 44.26 | 43.33 | 44.02 | 103,104 | -0.13(-0.28%) |
Jan 08, 2014 | 44.58 | 44.58 | 43.92 | 44.15 | 80,650 | -0.18(-0.41%) |
Jan 07, 2014 | 44.26 | 44.64 | 44.10 | 44.33 | 78,278 | +0.19(+0.43%) |
Jan 06, 2014 | 44.52 | 44.55 | 43.99 | 44.14 | 161,812 | -0.40(-0.89%) |
Jan 03, 2014 | 44.71 | 45.23 | 44.40 | 44.53 | 184,051 | +0.02(+0.04%) |