Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.03 | 40.94 | 39.92 | 40.85 | 304,717 | +1.22(+3.08%) |
Mar 28, 2014 | 40.02 | 40.49 | 39.49 | 39.63 | 202,854 | -0.39(-0.96%) |
Mar 27, 2014 | 40.64 | 41.11 | 39.92 | 40.02 | 207,222 | -0.58(-1.43%) |
Mar 26, 2014 | 41.93 | 41.96 | 40.55 | 40.60 | 190,900 | -0.99(-2.39%) |
Mar 25, 2014 | 41.63 | 41.85 | 41.10 | 41.59 | 167,598 | +0.18(+0.44%) |
Mar 24, 2014 | 42.14 | 42.19 | 41.06 | 41.40 | 192,864 | -0.62(-1.49%) |
Mar 21, 2014 | 42.53 | 42.95 | 41.97 | 42.03 | 382,974 | -0.30(-0.72%) |
Mar 20, 2014 | 41.62 | 42.37 | 41.55 | 42.33 | 136,462 | +0.58(+1.39%) |
Mar 19, 2014 | 42.14 | 42.18 | 41.53 | 41.75 | 140,424 | -0.33(-0.79%) |
Mar 18, 2014 | 41.61 | 42.17 | 41.46 | 42.08 | 200,753 | +0.48(+1.15%) |
Mar 17, 2014 | 41.28 | 41.74 | 41.12 | 41.61 | 175,395 | +0.57(+1.39%) |
Mar 14, 2014 | 40.62 | 41.19 | 40.62 | 41.04 | 146,629 | +0.39(+0.95%) |
Mar 13, 2014 | 41.69 | 41.69 | 40.44 | 40.65 | 211,958 | -0.85(-2.06%) |
Mar 12, 2014 | 41.02 | 41.63 | 40.85 | 41.51 | 231,508 | +0.36(+0.87%) |
Mar 11, 2014 | 42.08 | 42.08 | 41.06 | 41.15 | 153,197 | -0.83(-1.97%) |
Mar 10, 2014 | 42.32 | 42.37 | 41.66 | 41.97 | 156,898 | -0.39(-0.91%) |
Mar 07, 2014 | 42.54 | 42.74 | 42.13 | 42.36 | 132,180 | -0.12(-0.28%) |
Mar 06, 2014 | 42.60 | 42.68 | 42.11 | 42.48 | 137,453 | -0.20(-0.47%) |
Mar 05, 2014 | 42.70 | 42.84 | 42.44 | 42.68 | 208,885 | +0.05(+0.11%) |
Mar 04, 2014 | 41.32 | 42.84 | 41.31 | 42.64 | 359,708 | +1.83(+4.48%) |
Mar 03, 2014 | 40.44 | 41.10 | 40.14 | 40.81 | 196,744 | +0.02(+0.05%) |
Feb 28, 2014 | 41.01 | 41.41 | 40.69 | 40.79 | 164,902 | -0.17(-0.43%) |
Feb 27, 2014 | 40.64 | 40.99 | 40.43 | 40.96 | 137,196 | +0.19(+0.47%) |
Feb 26, 2014 | 40.13 | 40.92 | 39.92 | 40.77 | 193,653 | +0.74(+1.84%) |
Feb 25, 2014 | 39.98 | 40.44 | 39.69 | 40.03 | 120,481 | -0.02(-0.05%) |
Feb 24, 2014 | 40.07 | 40.25 | 39.88 | 40.05 | 208,311 | -0.08(-0.21%) |
Feb 21, 2014 | 39.99 | 40.48 | 39.56 | 40.14 | 348,462 | +0.37(+0.92%) |
Feb 20, 2014 | 39.31 | 39.80 | 39.25 | 39.77 | 173,014 | +0.52(+1.33%) |
Feb 19, 2014 | 38.97 | 39.72 | 38.97 | 39.24 | 158,431 | +0.09(+0.23%) |
Feb 18, 2014 | 38.75 | 39.43 | 38.75 | 39.15 | 339,388 | +0.13(+0.33%) |
Feb 14, 2014 | 39.18 | 39.02 | 39.02 | 39.02 | 283,888 | -0.15(-0.37%) |
Feb 13, 2014 | 38.75 | 39.20 | 38.71 | 39.17 | 158,229 | +0.07(+0.19%) |
Feb 12, 2014 | 38.83 | 39.23 | 38.83 | 39.10 | 184,084 | +0.27(+0.68%) |
Feb 11, 2014 | 38.47 | 38.95 | 38.39 | 38.83 | 147,542 | +0.29(+0.76%) |
Feb 10, 2014 | 38.55 | 38.70 | 38.39 | 38.54 | 146,832 | -0.09(-0.24%) |
Feb 07, 2014 | 38.64 | 38.94 | 38.41 | 38.63 | 214,133 | +0.09(+0.24%) |
Feb 06, 2014 | 38.46 | 38.80 | 38.26 | 38.54 | 203,483 | +0.16(+0.41%) |
Feb 05, 2014 | 38.13 | 38.62 | 37.72 | 38.38 | 209,694 | +0.03(+0.07%) |
Feb 04, 2014 | 37.99 | 38.52 | 37.74 | 38.35 | 301,915 | +0.39(+1.01%) |
Feb 03, 2014 | 39.37 | 39.52 | 37.84 | 37.97 | 557,134 | -1.39(-3.54%) |
Jan 31, 2014 | 39.05 | 39.70 | 38.99 | 39.36 | 215,514 | -0.39(-0.97%) |
Jan 30, 2014 | 39.36 | 39.78 | 38.89 | 39.75 | 233,766 | +0.83(+2.14%) |
Jan 29, 2014 | 39.20 | 39.46 | 38.90 | 38.91 | 246,326 | -0.51(-1.30%) |
Jan 28, 2014 | 39.83 | 39.83 | 38.90 | 39.43 | 386,081 | -0.55(-1.38%) |
Jan 27, 2014 | 39.47 | 40.56 | 39.33 | 39.98 | 316,835 | +0.58(+1.47%) |
Jan 24, 2014 | 40.30 | 40.34 | 39.34 | 39.40 | 156,987 | -1.24(-3.05%) |
Jan 23, 2014 | 40.44 | 40.69 | 40.22 | 40.64 | 218,914 | +0.02(+0.05%) |
Jan 22, 2014 | 40.57 | 40.79 | 40.52 | 40.62 | 120,087 | +0.01(+0.02%) |
Jan 21, 2014 | 40.78 | 40.88 | 40.27 | 40.61 | 157,975 | +0.06(+0.16%) |
Jan 17, 2014 | 40.55 | 40.55 | 40.55 | 40.55 | 179,297 | -0.16(-0.38%) |
Jan 16, 2014 | 40.99 | 41.15 | 40.55 | 40.70 | 157,919 | -0.42(-1.03%) |
Jan 15, 2014 | 40.77 | 41.32 | 40.77 | 41.12 | 214,188 | +0.35(+0.85%) |
Jan 14, 2014 | 40.97 | 40.97 | 40.46 | 40.77 | 284,584 | +0.03(+0.07%) |
Jan 13, 2014 | 41.50 | 41.56 | 40.49 | 40.75 | 172,994 | -0.75(-1.81%) |
Jan 10, 2014 | 41.41 | 41.66 | 41.13 | 41.50 | 151,033 | +0.13(+0.31%) |
Jan 09, 2014 | 42.00 | 42.13 | 41.10 | 41.37 | 130,775 | -0.60(-1.42%) |
Jan 08, 2014 | 41.40 | 42.13 | 41.14 | 41.97 | 244,565 | +0.57(+1.37%) |
Jan 07, 2014 | 41.45 | 41.66 | 41.17 | 41.40 | 196,628 | +0.13(+0.31%) |
Jan 06, 2014 | 42.03 | 42.03 | 41.26 | 41.27 | 214,735 | -0.60(-1.42%) |
Jan 03, 2014 | 41.77 | 42.10 | 41.14 | 41.87 | 179,026 | +0.11(+0.26%) |