Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.56 | 40.80 | 38.38 | 39.99 | 570,286 | +1.47(+3.82%) |
Mar 28, 2014 | 39.71 | 40.47 | 37.67 | 38.52 | 265,271 | -1.24(-3.12%) |
Mar 27, 2014 | 38.75 | 39.78 | 37.00 | 39.76 | 238,997 | +0.88(+2.26%) |
Mar 26, 2014 | 39.10 | 39.60 | 38.02 | 38.88 | 319,567 | -0.12(-0.31%) |
Mar 25, 2014 | 40.22 | 40.50 | 38.09 | 39.00 | 477,574 | -1.05(-2.62%) |
Mar 24, 2014 | 39.45 | 40.95 | 38.00 | 40.05 | 467,760 | -0.22(-0.55%) |
Mar 21, 2014 | 41.50 | 43.73 | 38.57 | 40.27 | 356,687 | -2.50(-5.85%) |
Mar 20, 2014 | 39.63 | 43.20 | 39.08 | 42.77 | 458,379 | +3.05(+7.68%) |
Mar 19, 2014 | 40.00 | 40.36 | 39.29 | 39.72 | 174,946 | -0.66(-1.63%) |
Mar 18, 2014 | 40.13 | 40.87 | 39.59 | 40.38 | 385,729 | +0.13(+0.32%) |
Mar 17, 2014 | 41.86 | 41.97 | 39.03 | 40.25 | 232,839 | -0.60(-1.47%) |
Mar 14, 2014 | 38.00 | 41.24 | 38.00 | 40.85 | 603,822 | +2.71(+7.11%) |
Mar 13, 2014 | 38.01 | 38.40 | 37.37 | 38.14 | 157,959 | -0.11(-0.29%) |
Mar 12, 2014 | 38.48 | 38.78 | 37.52 | 38.25 | 280,789 | -0.58(-1.49%) |
Mar 11, 2014 | 39.25 | 39.74 | 38.26 | 38.83 | 259,035 | -0.53(-1.35%) |
Mar 10, 2014 | 37.54 | 39.54 | 36.86 | 39.36 | 450,380 | +2.56(+6.96%) |
Mar 07, 2014 | 37.31 | 37.36 | 36.06 | 36.80 | 265,744 | -0.39(-1.05%) |
Mar 06, 2014 | 39.34 | 40.02 | 37.05 | 37.19 | 230,203 | -1.62(-4.17%) |
Mar 05, 2014 | 39.04 | 40.04 | 38.02 | 38.81 | 232,233 | -0.03(-0.08%) |
Mar 04, 2014 | 38.92 | 39.70 | 38.06 | 38.84 | 706,742 | +0.41(+1.07%) |
Mar 03, 2014 | 36.01 | 39.24 | 36.00 | 38.43 | 440,791 | +1.59(+4.32%) |
Feb 28, 2014 | 38.00 | 38.94 | 36.00 | 36.84 | 404,850 | -1.36(-3.56%) |
Feb 27, 2014 | 38.46 | 38.79 | 37.55 | 38.20 | 233,183 | -0.50(-1.29%) |
Feb 26, 2014 | 38.87 | 39.32 | 37.50 | 38.70 | 389,110 | -0.29(-0.74%) |
Feb 25, 2014 | 38.40 | 39.50 | 37.67 | 38.99 | 402,718 | +0.34(+0.88%) |
Feb 24, 2014 | 39.73 | 40.00 | 38.56 | 38.65 | 468,821 | -1.30(-3.25%) |
Feb 21, 2014 | 38.60 | 40.00 | 38.20 | 39.95 | 440,939 | +1.48(+3.85%) |
Feb 20, 2014 | 38.17 | 39.15 | 37.95 | 38.47 | 152,427 | +0.22(+0.58%) |
Feb 19, 2014 | 39.15 | 39.50 | 38.25 | 38.25 | 160,925 | -1.29(-3.26%) |
Feb 18, 2014 | 39.98 | 41.10 | 39.01 | 39.54 | 284,686 | +0.96(+2.49%) |
Feb 14, 2014 | 38.01 | 38.58 | 38.58 | 38.58 | 186,900 | +0.40(+1.05%) |
Feb 13, 2014 | 39.56 | 39.56 | 37.58 | 38.18 | 200,889 | -1.84(-4.60%) |
Feb 12, 2014 | 38.40 | 40.45 | 38.40 | 40.02 | 189,577 | +1.52(+3.95%) |
Feb 11, 2014 | 38.28 | 39.31 | 38.09 | 38.50 | 323,738 | +0.22(+0.57%) |
Feb 10, 2014 | 37.20 | 38.68 | 36.73 | 38.28 | 384,711 | +1.67(+4.56%) |
Feb 07, 2014 | 35.24 | 37.27 | 35.05 | 36.61 | 189,125 | +1.61(+4.60%) |
Feb 06, 2014 | 35.27 | 36.07 | 34.41 | 35.00 | 141,547 | -0.33(-0.93%) |
Feb 05, 2014 | 38.85 | 38.85 | 34.58 | 35.33 | 513,009 | -3.70(-9.48%) |
Feb 04, 2014 | 37.17 | 39.76 | 36.59 | 39.03 | 368,639 | +2.19(+5.94%) |
Feb 03, 2014 | 37.60 | 38.12 | 36.18 | 36.84 | 407,736 | +0.26(+0.71%) |
Jan 31, 2014 | 37.00 | 38.22 | 35.39 | 36.58 | 1,586,761 | +4.31(+13.36%) |
Jan 30, 2014 | 32.68 | 33.03 | 32.27 | 32.27 | 67,513 | -0.16(-0.49%) |
Jan 29, 2014 | 32.83 | 33.72 | 32.21 | 32.43 | 87,973 | -0.84(-2.52%) |
Jan 28, 2014 | 30.88 | 33.74 | 30.43 | 33.27 | 437,235 | +3.34(+11.16%) |
Jan 27, 2014 | 29.72 | 30.27 | 27.67 | 29.93 | 208,246 | -0.10(-0.33%) |
Jan 24, 2014 | 30.92 | 30.98 | 29.76 | 30.03 | 114,971 | -0.98(-3.16%) |
Jan 23, 2014 | 31.28 | 31.28 | 30.52 | 31.01 | 116,779 | -0.58(-1.84%) |
Jan 22, 2014 | 32.13 | 32.53 | 31.26 | 31.59 | 138,124 | -0.62(-1.92%) |
Jan 21, 2014 | 33.75 | 33.75 | 31.52 | 32.21 | 245,777 | -1.20(-3.59%) |
Jan 17, 2014 | 33.80 | 33.41 | 33.41 | 33.41 | 72,000 | -0.55(-1.62%) |
Jan 16, 2014 | 33.69 | 34.35 | 33.62 | 33.96 | 177,344 | +0.32(+0.95%) |
Jan 15, 2014 | 33.02 | 34.00 | 32.75 | 33.64 | 154,660 | +0.62(+1.88%) |
Jan 14, 2014 | 31.63 | 33.46 | 31.63 | 33.02 | 227,386 | +1.39(+4.39%) |
Jan 13, 2014 | 32.31 | 32.93 | 31.30 | 31.63 | 206,440 | -0.67(-2.07%) |
Jan 10, 2014 | 32.05 | 32.85 | 31.53 | 32.30 | 171,146 | +0.24(+0.75%) |
Jan 09, 2014 | 31.74 | 32.44 | 31.21 | 32.06 | 175,757 | +0.57(+1.81%) |
Jan 08, 2014 | 30.27 | 31.71 | 30.05 | 31.49 | 176,488 | +1.45(+4.83%) |
Jan 07, 2014 | 29.21 | 30.80 | 28.65 | 30.04 | 128,369 | +1.36(+4.74%) |
Jan 06, 2014 | 28.86 | 29.40 | 28.66 | 28.68 | 103,439 | -0.18(-0.62%) |
Jan 03, 2014 | 28.28 | 29.11 | 28.15 | 28.86 | 114,117 | +0.58(+2.05%) |