Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.09 | 41.85 | 40.46 | 41.81 | 693,280 | +1.06(+2.60%) |
Mar 28, 2014 | 39.58 | 41.14 | 39.48 | 40.75 | 561,594 | +1.27(+3.22%) |
Mar 27, 2014 | 40.02 | 40.43 | 39.44 | 39.48 | 371,747 | -0.49(-1.23%) |
Mar 26, 2014 | 39.69 | 40.59 | 39.69 | 39.97 | 693,512 | +0.28(+0.71%) |
Mar 25, 2014 | 40.27 | 40.48 | 39.54 | 39.69 | 376,853 | -0.26(-0.65%) |
Mar 24, 2014 | 40.74 | 40.80 | 39.84 | 39.95 | 289,205 | -0.61(-1.50%) |
Mar 21, 2014 | 40.96 | 41.69 | 40.43 | 40.56 | 633,341 | -0.15(-0.37%) |
Mar 20, 2014 | 40.31 | 40.80 | 40.04 | 40.71 | 304,726 | +0.30(+0.74%) |
Mar 19, 2014 | 39.64 | 40.49 | 39.35 | 40.41 | 529,668 | +0.83(+2.10%) |
Mar 18, 2014 | 39.04 | 39.67 | 38.91 | 39.58 | 240,580 | +0.67(+1.72%) |
Mar 17, 2014 | 38.97 | 39.25 | 38.37 | 38.91 | 383,535 | +0.16(+0.41%) |
Mar 14, 2014 | 38.59 | 39.24 | 38.47 | 38.75 | 544,371 | +0.06(+0.16%) |
Mar 13, 2014 | 40.32 | 40.66 | 38.17 | 38.69 | 1,630,706 | -2.45(-5.96%) |
Mar 12, 2014 | 41.51 | 41.99 | 41.06 | 41.14 | 535,455 | -0.72(-1.72%) |
Mar 11, 2014 | 43.02 | 43.31 | 41.74 | 41.86 | 471,034 | -1.11(-2.58%) |
Mar 10, 2014 | 43.07 | 43.29 | 42.34 | 42.97 | 537,952 | -0.31(-0.72%) |
Mar 07, 2014 | 44.14 | 44.36 | 42.89 | 43.28 | 617,037 | -0.71(-1.61%) |
Mar 06, 2014 | 43.42 | 44.18 | 43.35 | 43.99 | 868,338 | +0.63(+1.45%) |
Mar 05, 2014 | 43.46 | 43.68 | 43.19 | 43.36 | 458,229 | -0.24(-0.55%) |
Mar 04, 2014 | 43.24 | 43.63 | 42.83 | 43.60 | 700,424 | +0.80(+1.87%) |
Mar 03, 2014 | 42.45 | 43.25 | 42.37 | 42.80 | 537,330 | +0.04(+0.09%) |
Feb 28, 2014 | 41.46 | 43.27 | 41.29 | 42.76 | 641,550 | +1.39(+3.36%) |
Feb 27, 2014 | 40.73 | 41.45 | 40.41 | 41.37 | 304,074 | +0.44(+1.08%) |
Feb 26, 2014 | 41.11 | 41.61 | 40.74 | 40.93 | 477,256 | -0.14(-0.34%) |
Feb 25, 2014 | 40.87 | 41.35 | 40.58 | 41.07 | 738,752 | -0.01(-0.02%) |
Feb 24, 2014 | 39.10 | 41.39 | 39.09 | 41.08 | 797,684 | +1.92(+4.90%) |
Feb 21, 2014 | 39.72 | 39.95 | 38.97 | 39.16 | 998,808 | -0.48(-1.21%) |
Feb 20, 2014 | 42.78 | 42.91 | 38.53 | 39.64 | 1,752,067 | -3.14(-7.34%) |
Feb 19, 2014 | 42.82 | 43.95 | 42.75 | 42.78 | 656,064 | -0.08(-0.19%) |
Feb 18, 2014 | 43.51 | 43.54 | 42.67 | 42.86 | 380,660 | -0.70(-1.61%) |
Feb 14, 2014 | 42.66 | 43.56 | 43.56 | 43.56 | 298,900 | +0.89(+2.09%) |
Feb 13, 2014 | 42.06 | 42.74 | 41.91 | 42.67 | 365,720 | +0.38(+0.90%) |
Feb 12, 2014 | 42.50 | 42.99 | 42.17 | 42.29 | 244,907 | -0.15(-0.35%) |
Feb 11, 2014 | 41.49 | 42.54 | 41.49 | 42.44 | 269,805 | +0.90(+2.17%) |
Feb 10, 2014 | 41.41 | 41.66 | 40.72 | 41.54 | 321,637 | +0.20(+0.48%) |
Feb 07, 2014 | 41.65 | 42.11 | 41.11 | 41.34 | 346,833 | -0.11(-0.27%) |
Feb 06, 2014 | 40.50 | 41.54 | 40.45 | 41.45 | 631,714 | +1.03(+2.55%) |
Feb 05, 2014 | 41.82 | 41.82 | 40.16 | 40.42 | 865,493 | -1.61(-3.83%) |
Feb 04, 2014 | 42.40 | 42.81 | 41.66 | 42.03 | 904,068 | -0.16(-0.38%) |
Feb 03, 2014 | 42.72 | 42.96 | 41.33 | 42.19 | 771,802 | -0.52(-1.22%) |
Jan 31, 2014 | 41.54 | 43.09 | 41.50 | 42.71 | 532,225 | +0.35(+0.83%) |
Jan 30, 2014 | 42.56 | 42.60 | 41.60 | 42.36 | 456,500 | +0.24(+0.57%) |
Jan 29, 2014 | 42.18 | 42.90 | 42.00 | 42.12 | 495,179 | -0.63(-1.47%) |
Jan 28, 2014 | 42.69 | 43.01 | 42.27 | 42.75 | 486,972 | +0.08(+0.19%) |
Jan 27, 2014 | 43.01 | 43.38 | 41.55 | 42.67 | 831,473 | -0.29(-0.68%) |
Jan 24, 2014 | 44.60 | 44.70 | 42.95 | 42.96 | 582,423 | -1.87(-4.17%) |
Jan 23, 2014 | 46.36 | 46.56 | 44.42 | 44.83 | 872,935 | -2.18(-4.64%) |
Jan 22, 2014 | 46.89 | 47.27 | 46.76 | 47.01 | 357,119 | +0.19(+0.41%) |
Jan 21, 2014 | 46.33 | 47.30 | 46.30 | 46.82 | 700,482 | +0.79(+1.72%) |
Jan 17, 2014 | 45.77 | 46.03 | 46.03 | 46.03 | 542,900 | +0.34(+0.74%) |
Jan 16, 2014 | 46.05 | 46.15 | 45.25 | 45.69 | 489,833 | -0.53(-1.15%) |
Jan 15, 2014 | 45.96 | 46.23 | 45.60 | 46.22 | 380,952 | +0.26(+0.57%) |
Jan 14, 2014 | 44.41 | 46.15 | 44.41 | 45.96 | 487,696 | +1.75(+3.96%) |
Jan 13, 2014 | 44.32 | 45.08 | 43.55 | 44.21 | 776,112 | -0.69(-1.54%) |
Jan 10, 2014 | 44.49 | 45.17 | 44.34 | 44.90 | 822,862 | +0.25(+0.56%) |
Jan 09, 2014 | 46.28 | 46.46 | 44.33 | 44.65 | 1,293,834 | -1.73(-3.73%) |
Jan 08, 2014 | 48.09 | 48.19 | 46.16 | 46.38 | 790,572 | -1.65(-3.44%) |
Jan 07, 2014 | 48.28 | 48.65 | 47.61 | 48.03 | 587,843 | +0.02(+0.04%) |
Jan 06, 2014 | 48.60 | 48.90 | 47.97 | 48.01 | 289,369 | -0.48(-0.99%) |
Jan 03, 2014 | 47.76 | 49.04 | 47.55 | 48.49 | 357,880 | +0.63(+1.32%) |