Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.01 | 37.53 | 35.65 | 37.08 | 556,002 | +1.28(+3.58%) |
Mar 28, 2014 | 36.35 | 36.58 | 35.50 | 35.80 | 590,294 | -0.63(-1.73%) |
Mar 27, 2014 | 35.51 | 36.81 | 35.51 | 36.43 | 955,859 | +0.43(+1.19%) |
Mar 26, 2014 | 37.02 | 37.18 | 35.34 | 36.00 | 563,933 | -0.68(-1.85%) |
Mar 25, 2014 | 37.18 | 37.50 | 36.29 | 36.68 | 563,751 | -0.42(-1.13%) |
Mar 24, 2014 | 39.33 | 39.33 | 35.09 | 37.10 | 1,063,965 | -2.05(-5.24%) |
Mar 21, 2014 | 42.50 | 42.50 | 38.52 | 39.15 | 1,312,128 | -3.00(-7.12%) |
Mar 20, 2014 | 42.08 | 43.02 | 41.73 | 42.15 | 205,873 | -0.08(-0.19%) |
Mar 19, 2014 | 43.74 | 43.74 | 41.57 | 42.23 | 392,570 | -1.68(-3.83%) |
Mar 18, 2014 | 41.92 | 43.95 | 41.66 | 43.91 | 498,545 | +1.94(+4.62%) |
Mar 17, 2014 | 42.93 | 43.34 | 41.92 | 41.97 | 302,389 | -0.59(-1.39%) |
Mar 14, 2014 | 41.34 | 42.97 | 41.10 | 42.56 | 280,954 | +0.93(+2.23%) |
Mar 13, 2014 | 43.16 | 43.40 | 41.00 | 41.63 | 312,576 | -1.32(-3.07%) |
Mar 12, 2014 | 42.85 | 43.08 | 41.61 | 42.95 | 296,009 | -0.04(-0.09%) |
Mar 11, 2014 | 43.55 | 44.99 | 42.84 | 42.99 | 406,808 | -0.37(-0.85%) |
Mar 10, 2014 | 44.08 | 44.36 | 42.89 | 43.36 | 379,142 | -0.60(-1.36%) |
Mar 07, 2014 | 44.22 | 44.27 | 42.21 | 43.96 | 548,047 | -0.30(-0.68%) |
Mar 06, 2014 | 44.62 | 45.42 | 43.56 | 44.26 | 411,518 | -1.05(-2.32%) |
Mar 05, 2014 | 43.25 | 45.66 | 43.25 | 45.31 | 1,021,067 | +2.07(+4.78%) |
Mar 04, 2014 | 41.97 | 43.25 | 41.54 | 43.24 | 700,803 | +1.84(+4.44%) |
Mar 03, 2014 | 40.69 | 41.79 | 40.29 | 41.41 | 287,850 | -0.05(-0.11%) |
Feb 28, 2014 | 41.68 | 42.50 | 40.74 | 41.45 | 606,089 | -0.16(-0.38%) |
Feb 27, 2014 | 40.85 | 41.98 | 40.85 | 41.61 | 461,069 | +0.44(+1.07%) |
Feb 26, 2014 | 40.24 | 41.82 | 40.11 | 41.17 | 482,061 | +0.75(+1.86%) |
Feb 25, 2014 | 41.07 | 41.08 | 39.80 | 40.42 | 582,963 | -1.00(-2.41%) |
Feb 24, 2014 | 41.66 | 42.56 | 41.00 | 41.42 | 314,268 | -0.19(-0.46%) |
Feb 21, 2014 | 41.29 | 42.47 | 41.00 | 41.61 | 792,485 | +0.27(+0.65%) |
Feb 20, 2014 | 39.44 | 41.83 | 39.44 | 41.34 | 890,055 | +1.76(+4.45%) |
Feb 19, 2014 | 39.56 | 40.00 | 39.23 | 39.58 | 448,434 | -0.19(-0.48%) |
Feb 18, 2014 | 38.91 | 39.80 | 36.38 | 39.77 | 226,815 | +0.24(+0.61%) |
Feb 14, 2014 | 39.45 | 39.53 | 39.53 | 39.53 | 248,900 | -0.03(-0.08%) |
Feb 13, 2014 | 39.12 | 40.14 | 39.02 | 39.56 | 580,618 | -0.10(-0.25%) |
Feb 12, 2014 | 39.83 | 40.49 | 37.32 | 39.66 | 539,691 | -0.92(-2.27%) |
Feb 11, 2014 | 40.14 | 40.99 | 39.71 | 40.58 | 476,018 | +0.44(+1.10%) |
Feb 10, 2014 | 39.70 | 40.40 | 39.09 | 40.14 | 636,811 | +0.52(+1.31%) |
Feb 07, 2014 | 39.91 | 40.00 | 38.45 | 39.62 | 432,617 | -0.33(-0.83%) |
Feb 06, 2014 | 38.09 | 40.61 | 37.48 | 39.95 | 701,255 | +1.94(+5.10%) |
Feb 05, 2014 | 38.27 | 38.41 | 37.56 | 38.01 | 241,307 | -0.57(-1.48%) |
Feb 04, 2014 | 36.73 | 38.69 | 36.73 | 38.58 | 496,524 | +0.13(+0.34%) |
Feb 03, 2014 | 40.01 | 41.94 | 37.93 | 38.45 | 901,906 | -2.03(-5.01%) |
Jan 31, 2014 | 41.94 | 43.37 | 40.21 | 40.48 | 2,032,218 | +3.95(+10.81%) |
Jan 30, 2014 | 35.52 | 37.97 | 35.52 | 36.53 | 744,795 | +1.62(+4.64%) |
Jan 29, 2014 | 36.00 | 36.17 | 34.87 | 34.91 | 375,599 | -1.26(-3.48%) |
Jan 28, 2014 | 35.95 | 36.91 | 35.60 | 36.17 | 331,319 | +0.42(+1.17%) |
Jan 27, 2014 | 36.50 | 36.92 | 35.32 | 35.75 | 369,848 | -0.85(-2.32%) |
Jan 24, 2014 | 37.12 | 37.25 | 35.93 | 36.60 | 304,486 | -0.64(-1.72%) |
Jan 23, 2014 | 37.72 | 37.72 | 36.94 | 37.24 | 295,844 | -0.50(-1.32%) |
Jan 22, 2014 | 37.96 | 38.34 | 37.20 | 37.74 | 214,997 | -0.25(-0.66%) |
Jan 21, 2014 | 40.00 | 40.00 | 37.25 | 37.99 | 487,956 | -0.19(-0.50%) |
Jan 17, 2014 | 37.75 | 38.18 | 38.18 | 38.18 | 608,400 | +0.54(+1.43%) |
Jan 16, 2014 | 37.56 | 38.46 | 37.39 | 37.64 | 354,596 | +0.79(+2.14%) |
Jan 15, 2014 | 35.74 | 37.90 | 35.74 | 36.85 | 749,203 | +1.11(+3.11%) |
Jan 14, 2014 | 35.10 | 36.68 | 34.95 | 35.74 | 596,557 | +0.71(+2.03%) |
Jan 13, 2014 | 35.75 | 35.98 | 34.89 | 35.03 | 364,897 | -0.80(-2.23%) |
Jan 10, 2014 | 35.40 | 36.66 | 34.44 | 35.83 | 363,427 | +0.46(+1.30%) |
Jan 09, 2014 | 36.20 | 36.56 | 35.02 | 35.37 | 556,078 | -0.79(-2.18%) |
Jan 08, 2014 | 36.18 | 36.70 | 35.73 | 36.16 | 415,716 | +0.05(+0.14%) |
Jan 07, 2014 | 35.47 | 36.41 | 35.12 | 36.11 | 1,000,430 | +1.09(+3.11%) |
Jan 06, 2014 | 34.31 | 35.61 | 34.09 | 35.02 | 829,070 | +0.84(+2.46%) |
Jan 03, 2014 | 32.83 | 34.97 | 32.56 | 34.18 | 904,224 | +1.78(+5.49%) |