Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.34 | 39.98 | 39.20 | 39.86 | 1,508,436 | +0.92(+2.36%) |
Mar 28, 2014 | 37.70 | 39.07 | 37.70 | 38.94 | 2,356,063 | +1.40(+3.74%) |
Mar 27, 2014 | 37.90 | 38.14 | 37.38 | 37.54 | 1,972,537 | -0.46(-1.21%) |
Mar 26, 2014 | 39.64 | 40.15 | 37.99 | 37.99 | 2,692,878 | -1.36(-3.45%) |
Mar 25, 2014 | 39.07 | 39.94 | 39.02 | 39.35 | 2,320,255 | +0.69(+1.79%) |
Mar 24, 2014 | 39.31 | 39.49 | 38.24 | 38.66 | 3,493,027 | -0.67(-1.69%) |
Mar 21, 2014 | 37.97 | 39.53 | 37.97 | 39.33 | 3,368,058 | +1.67(+4.44%) |
Mar 20, 2014 | 37.50 | 38.03 | 37.24 | 37.65 | 1,085,240 | +0.03(+0.07%) |
Mar 19, 2014 | 38.12 | 38.18 | 37.35 | 37.63 | 1,964,990 | -0.56(-1.46%) |
Mar 18, 2014 | 37.61 | 38.21 | 37.45 | 38.18 | 1,944,975 | +0.65(+1.73%) |
Mar 17, 2014 | 37.30 | 38.03 | 37.30 | 37.54 | 2,095,009 | +0.65(+1.76%) |
Mar 14, 2014 | 37.10 | 37.73 | 36.81 | 36.89 | 2,075,279 | -0.34(-0.92%) |
Mar 13, 2014 | 38.61 | 38.80 | 36.78 | 37.23 | 2,622,993 | -1.12(-2.91%) |
Mar 12, 2014 | 38.56 | 38.78 | 37.80 | 38.35 | 3,582,287 | -0.68(-1.75%) |
Mar 11, 2014 | 39.70 | 40.38 | 38.90 | 39.03 | 2,467,748 | -0.37(-0.94%) |
Mar 10, 2014 | 39.58 | 39.76 | 38.48 | 39.40 | 1,438,022 | -0.41(-1.04%) |
Mar 07, 2014 | 40.44 | 40.69 | 39.61 | 39.81 | 1,645,614 | -0.34(-0.85%) |
Mar 06, 2014 | 39.79 | 40.39 | 39.65 | 40.15 | 1,706,562 | +0.73(+1.85%) |
Mar 05, 2014 | 40.23 | 40.85 | 39.28 | 39.43 | 2,643,468 | -0.78(-1.94%) |
Mar 04, 2014 | 40.08 | 40.53 | 39.86 | 40.21 | 2,248,084 | +0.62(+1.57%) |
Mar 03, 2014 | 39.25 | 39.90 | 38.87 | 39.59 | 1,970,363 | -0.43(-1.08%) |
Feb 28, 2014 | 39.65 | 40.12 | 39.37 | 40.02 | 1,860,771 | +0.35(+0.88%) |
Feb 27, 2014 | 39.04 | 39.87 | 38.85 | 39.67 | 1,582,293 | +0.49(+1.24%) |
Feb 26, 2014 | 38.83 | 39.62 | 38.65 | 39.18 | 1,742,339 | +0.50(+1.30%) |
Feb 25, 2014 | 38.55 | 38.87 | 38.03 | 38.68 | 1,911,244 | +0.00(+0.00%) |
Feb 24, 2014 | 38.26 | 39.18 | 37.85 | 38.68 | 2,686,463 | +0.83(+2.18%) |
Feb 21, 2014 | 38.80 | 38.90 | 37.80 | 37.85 | 2,381,021 | -1.02(-2.61%) |
Feb 20, 2014 | 37.57 | 39.19 | 37.45 | 38.87 | 2,610,496 | +0.99(+2.61%) |
Feb 19, 2014 | 37.18 | 38.63 | 36.64 | 37.88 | 7,309,519 | -1.61(-4.07%) |
Feb 18, 2014 | 39.67 | 39.83 | 39.01 | 39.49 | 3,677,556 | +0.07(+0.18%) |
Feb 14, 2014 | 39.22 | 39.42 | 39.42 | 39.42 | 1,990,122 | +0.05(+0.14%) |
Feb 13, 2014 | 39.09 | 39.53 | 38.66 | 39.36 | 1,756,711 | -0.07(-0.18%) |
Feb 12, 2014 | 38.28 | 39.76 | 38.21 | 39.43 | 2,939,307 | +1.31(+3.44%) |
Feb 11, 2014 | 37.08 | 38.36 | 36.71 | 38.12 | 2,652,617 | +1.02(+2.74%) |
Feb 10, 2014 | 36.67 | 37.26 | 36.27 | 37.11 | 2,160,168 | +0.30(+0.81%) |
Feb 07, 2014 | 36.68 | 37.04 | 36.32 | 36.81 | 1,560,129 | +0.49(+1.36%) |
Feb 06, 2014 | 35.62 | 36.77 | 35.50 | 36.32 | 1,676,723 | +0.75(+2.12%) |
Feb 05, 2014 | 36.98 | 37.00 | 35.02 | 35.56 | 3,330,660 | -1.73(-4.63%) |
Feb 04, 2014 | 35.59 | 37.50 | 35.34 | 37.29 | 3,713,805 | +1.76(+4.96%) |
Feb 03, 2014 | 36.95 | 37.46 | 35.29 | 35.53 | 3,746,008 | -1.32(-3.59%) |
Jan 31, 2014 | 36.85 | 37.08 | 36.07 | 36.85 | 3,895,411 | +1.07(+2.99%) |
Jan 30, 2014 | 35.15 | 35.89 | 34.82 | 35.78 | 1,561,323 | +0.97(+2.79%) |
Jan 29, 2014 | 34.65 | 35.54 | 34.35 | 34.81 | 1,961,582 | -0.43(-1.22%) |
Jan 28, 2014 | 35.79 | 36.30 | 34.96 | 35.24 | 2,824,726 | +1.11(+3.24%) |
Jan 27, 2014 | 35.01 | 35.43 | 33.27 | 34.13 | 2,652,305 | +0.05(+0.16%) |
Jan 24, 2014 | 36.04 | 36.04 | 34.00 | 34.08 | 2,965,526 | -2.17(-6.00%) |
Jan 23, 2014 | 37.12 | 37.31 | 36.04 | 36.25 | 2,822,460 | -0.97(-2.61%) |
Jan 22, 2014 | 37.94 | 38.02 | 37.06 | 37.22 | 2,018,055 | -0.84(-2.22%) |
Jan 21, 2014 | 38.23 | 38.34 | 37.55 | 38.07 | 1,393,703 | +0.20(+0.52%) |
Jan 17, 2014 | 37.92 | 37.87 | 37.87 | 37.87 | 1,533,011 | +0.07(+0.19%) |
Jan 16, 2014 | 37.90 | 38.12 | 37.52 | 37.80 | 1,670,939 | -0.14(-0.38%) |
Jan 15, 2014 | 37.22 | 38.48 | 37.22 | 37.94 | 2,180,158 | +0.72(+1.93%) |
Jan 14, 2014 | 36.53 | 37.30 | 36.45 | 37.22 | 1,265,898 | +0.84(+2.30%) |
Jan 13, 2014 | 37.13 | 37.27 | 36.33 | 36.39 | 2,269,088 | -0.78(-2.10%) |
Jan 10, 2014 | 37.07 | 37.52 | 36.90 | 37.17 | 1,914,100 | +0.19(+0.51%) |
Jan 09, 2014 | 37.03 | 37.38 | 36.59 | 36.98 | 1,383,278 | +0.19(+0.51%) |
Jan 08, 2014 | 36.12 | 36.97 | 36.12 | 36.79 | 1,643,345 | +0.93(+2.58%) |
Jan 07, 2014 | 35.79 | 36.24 | 35.70 | 35.87 | 1,334,079 | +0.13(+0.35%) |
Jan 06, 2014 | 37.20 | 37.20 | 35.65 | 35.74 | 2,324,139 | -1.36(-3.66%) |
Jan 03, 2014 | 37.12 | 37.47 | 36.84 | 37.10 | 943,226 | +0.15(+0.41%) |