Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.14 | 43.80 | 43.04 | 43.49 | 909,468 | +0.51(+1.19%) |
Mar 28, 2014 | 42.86 | 43.35 | 42.85 | 42.98 | 593,024 | +0.19(+0.45%) |
Mar 27, 2014 | 43.08 | 43.31 | 42.58 | 42.79 | 723,816 | -0.31(-0.72%) |
Mar 26, 2014 | 43.36 | 43.74 | 43.10 | 43.10 | 858,903 | -0.10(-0.22%) |
Mar 25, 2014 | 43.50 | 43.70 | 42.84 | 43.19 | 1,297,841 | -0.31(-0.71%) |
Mar 24, 2014 | 44.14 | 44.25 | 42.95 | 43.50 | 1,168,382 | -0.58(-1.31%) |
Mar 21, 2014 | 44.81 | 44.92 | 43.97 | 44.08 | 1,198,072 | -0.52(-1.17%) |
Mar 20, 2014 | 44.16 | 44.79 | 43.71 | 44.60 | 806,067 | +0.30(+0.68%) |
Mar 19, 2014 | 44.32 | 44.42 | 43.96 | 44.30 | 627,635 | -0.01(-0.02%) |
Mar 18, 2014 | 43.92 | 44.36 | 43.84 | 44.31 | 776,523 | +0.49(+1.12%) |
Mar 17, 2014 | 43.40 | 43.87 | 43.30 | 43.82 | 613,520 | +0.63(+1.45%) |
Mar 14, 2014 | 42.98 | 43.33 | 42.84 | 43.19 | 705,591 | +0.14(+0.31%) |
Mar 13, 2014 | 43.89 | 44.09 | 42.87 | 43.06 | 455,941 | -0.73(-1.68%) |
Mar 12, 2014 | 43.25 | 43.87 | 43.08 | 43.79 | 575,175 | +0.37(+0.84%) |
Mar 11, 2014 | 43.93 | 44.07 | 43.25 | 43.42 | 689,226 | -0.49(-1.12%) |
Mar 10, 2014 | 44.25 | 44.28 | 43.63 | 43.92 | 463,629 | -0.33(-0.74%) |
Mar 07, 2014 | 44.76 | 44.76 | 43.96 | 44.24 | 742,419 | -0.24(-0.54%) |
Mar 06, 2014 | 44.39 | 44.62 | 44.11 | 44.49 | 1,208,917 | +0.26(+0.59%) |
Mar 05, 2014 | 43.84 | 45.09 | 43.58 | 44.23 | 1,991,676 | +0.41(+0.92%) |
Mar 04, 2014 | 43.68 | 43.90 | 43.58 | 43.82 | 1,125,829 | +0.60(+1.38%) |
Mar 03, 2014 | 43.27 | 43.58 | 42.90 | 43.22 | 802,041 | -0.52(-1.19%) |
Feb 28, 2014 | 43.88 | 43.93 | 43.50 | 43.74 | 882,659 | +0.02(+0.04%) |
Feb 27, 2014 | 43.06 | 43.85 | 42.93 | 43.72 | 1,342,879 | +0.65(+1.50%) |
Feb 26, 2014 | 42.76 | 43.32 | 42.66 | 43.08 | 1,041,475 | +0.35(+0.81%) |
Feb 25, 2014 | 42.66 | 42.74 | 42.36 | 42.73 | 1,403,151 | +0.12(+0.27%) |
Feb 24, 2014 | 42.57 | 42.78 | 42.20 | 42.61 | 1,683,367 | +0.42(+0.98%) |
Feb 21, 2014 | 42.59 | 42.62 | 42.15 | 42.20 | 1,986,708 | -0.32(-0.75%) |
Feb 20, 2014 | 41.67 | 42.52 | 41.49 | 42.52 | 1,896,627 | +1.02(+2.47%) |
Feb 19, 2014 | 42.05 | 42.05 | 41.19 | 41.49 | 1,495,091 | -0.66(-1.56%) |
Feb 18, 2014 | 42.54 | 42.61 | 42.06 | 42.15 | 760,537 | -0.30(-0.71%) |
Feb 14, 2014 | 42.60 | 42.45 | 42.45 | 42.45 | 859,302 | -0.28(-0.66%) |
Feb 13, 2014 | 42.37 | 42.84 | 42.30 | 42.73 | 675,500 | +0.10(+0.23%) |
Feb 12, 2014 | 42.65 | 42.87 | 42.42 | 42.63 | 1,058,101 | +0.17(+0.41%) |
Feb 11, 2014 | 42.08 | 42.51 | 42.03 | 42.46 | 913,809 | +0.43(+1.03%) |
Feb 10, 2014 | 42.28 | 42.42 | 41.85 | 42.02 | 729,329 | -0.23(-0.55%) |
Feb 07, 2014 | 41.50 | 42.39 | 41.36 | 42.26 | 1,760,688 | +0.89(+2.15%) |
Feb 06, 2014 | 41.24 | 41.55 | 41.19 | 41.37 | 956,805 | +0.18(+0.45%) |
Feb 05, 2014 | 41.29 | 41.36 | 40.43 | 41.19 | 1,597,143 | -0.16(-0.40%) |
Feb 04, 2014 | 41.65 | 41.84 | 41.19 | 41.35 | 1,271,011 | -0.18(-0.44%) |
Feb 03, 2014 | 42.32 | 42.50 | 41.24 | 41.53 | 2,319,254 | -0.55(-1.31%) |
Jan 31, 2014 | 44.24 | 44.26 | 41.64 | 42.08 | 2,463,895 | -0.42(-1.00%) |
Jan 30, 2014 | 41.59 | 42.69 | 41.45 | 42.51 | 2,590,639 | +1.39(+3.38%) |
Jan 29, 2014 | 40.83 | 41.21 | 40.71 | 41.12 | 1,397,524 | -0.11(-0.26%) |
Jan 28, 2014 | 40.04 | 41.27 | 39.91 | 41.22 | 1,345,601 | +1.59(+4.02%) |
Jan 27, 2014 | 40.08 | 40.18 | 39.22 | 39.63 | 1,412,141 | -0.12(-0.29%) |
Jan 24, 2014 | 40.78 | 40.85 | 39.72 | 39.75 | 766,050 | -1.26(-3.08%) |
Jan 23, 2014 | 41.42 | 41.42 | 40.67 | 41.01 | 671,486 | -0.53(-1.28%) |
Jan 22, 2014 | 41.65 | 41.88 | 41.27 | 41.54 | 401,932 | -0.08(-0.19%) |
Jan 21, 2014 | 41.85 | 41.89 | 41.16 | 41.62 | 571,750 | +0.11(+0.26%) |
Jan 17, 2014 | 41.82 | 41.51 | 41.51 | 41.51 | 535,535 | -0.21(-0.51%) |
Jan 16, 2014 | 41.45 | 42.01 | 41.29 | 41.73 | 721,719 | +0.24(+0.58%) |
Jan 15, 2014 | 41.26 | 41.71 | 41.19 | 41.48 | 574,701 | +0.29(+0.70%) |
Jan 14, 2014 | 40.99 | 41.33 | 40.71 | 41.19 | 816,988 | +0.39(+0.94%) |
Jan 13, 2014 | 41.64 | 41.64 | 40.66 | 40.81 | 611,395 | -0.80(-1.92%) |
Jan 10, 2014 | 41.79 | 41.85 | 41.42 | 41.61 | 925,846 | -0.24(-0.58%) |
Jan 09, 2014 | 41.39 | 41.90 | 41.28 | 41.85 | 993,747 | +0.70(+1.71%) |
Jan 08, 2014 | 40.65 | 41.27 | 40.48 | 41.15 | 1,109,563 | +0.57(+1.40%) |
Jan 07, 2014 | 40.21 | 40.71 | 40.07 | 40.58 | 729,475 | +0.40(+1.01%) |
Jan 06, 2014 | 40.28 | 40.73 | 40.12 | 40.17 | 1,289,119 | +0.46(+1.16%) |
Jan 03, 2014 | 39.64 | 40.09 | 39.51 | 39.71 | 832,541 | +0.26(+0.66%) |