Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.13 | 38.95 | 37.98 | 38.67 | 269,462 | +0.79(+2.09%) |
Mar 28, 2014 | 37.69 | 38.27 | 37.57 | 37.87 | 303,602 | +0.15(+0.39%) |
Mar 27, 2014 | 37.44 | 37.93 | 37.32 | 37.73 | 326,969 | +0.23(+0.62%) |
Mar 26, 2014 | 39.27 | 39.39 | 37.37 | 37.49 | 383,866 | -1.42(-3.64%) |
Mar 25, 2014 | 38.85 | 39.43 | 38.40 | 38.91 | 202,380 | +0.26(+0.67%) |
Mar 24, 2014 | 38.69 | 38.93 | 38.09 | 38.65 | 705,586 | +0.11(+0.29%) |
Mar 21, 2014 | 38.77 | 39.19 | 38.49 | 38.54 | 593,115 | -0.16(-0.41%) |
Mar 20, 2014 | 38.54 | 38.82 | 38.29 | 38.69 | 167,599 | +0.17(+0.44%) |
Mar 19, 2014 | 38.80 | 38.85 | 38.37 | 38.53 | 168,043 | -0.30(-0.77%) |
Mar 18, 2014 | 38.67 | 39.05 | 38.54 | 38.82 | 281,708 | +0.24(+0.63%) |
Mar 17, 2014 | 38.76 | 39.18 | 38.41 | 38.58 | 145,592 | +0.15(+0.39%) |
Mar 14, 2014 | 38.30 | 38.78 | 38.24 | 38.43 | 267,374 | -0.02(-0.05%) |
Mar 13, 2014 | 39.40 | 39.56 | 38.21 | 38.45 | 168,230 | -0.74(-1.90%) |
Mar 12, 2014 | 39.02 | 39.21 | 38.75 | 39.20 | 196,055 | +0.03(+0.07%) |
Mar 11, 2014 | 39.91 | 39.94 | 39.08 | 39.17 | 221,409 | -0.59(-1.48%) |
Mar 10, 2014 | 39.84 | 40.00 | 39.31 | 39.75 | 332,046 | -0.25(-0.63%) |
Mar 07, 2014 | 40.04 | 40.27 | 39.80 | 40.01 | 216,088 | -0.01(-0.02%) |
Mar 06, 2014 | 40.07 | 40.18 | 39.78 | 40.02 | 296,006 | +0.12(+0.30%) |
Mar 05, 2014 | 39.95 | 40.23 | 39.79 | 39.89 | 323,488 | -0.18(-0.44%) |
Mar 04, 2014 | 40.34 | 40.44 | 40.01 | 40.07 | 574,516 | +0.36(+0.91%) |
Mar 03, 2014 | 40.33 | 40.86 | 39.41 | 39.71 | 243,213 | -0.88(-2.16%) |
Feb 28, 2014 | 40.37 | 40.96 | 40.21 | 40.58 | 320,090 | +0.38(+0.95%) |
Feb 27, 2014 | 40.09 | 40.21 | 39.77 | 40.20 | 196,336 | +0.06(+0.14%) |
Feb 26, 2014 | 39.91 | 40.37 | 39.66 | 40.15 | 394,783 | +0.39(+0.98%) |
Feb 25, 2014 | 40.60 | 40.60 | 39.61 | 39.75 | 448,626 | -0.77(-1.91%) |
Feb 24, 2014 | 40.27 | 41.00 | 40.27 | 40.53 | 275,529 | +0.18(+0.44%) |
Feb 21, 2014 | 40.49 | 40.71 | 40.01 | 40.35 | 324,572 | +0.07(+0.18%) |
Feb 20, 2014 | 39.58 | 40.50 | 39.52 | 40.28 | 264,517 | +0.67(+1.69%) |
Feb 19, 2014 | 39.81 | 40.19 | 39.55 | 39.61 | 320,677 | -0.42(-1.05%) |
Feb 18, 2014 | 40.17 | 40.17 | 39.62 | 40.02 | 267,191 | -0.10(-0.26%) |
Feb 14, 2014 | 39.96 | 40.13 | 40.13 | 40.13 | 225,879 | +0.14(+0.35%) |
Feb 13, 2014 | 39.00 | 40.13 | 39.00 | 39.99 | 284,045 | +0.58(+1.46%) |
Feb 12, 2014 | 39.11 | 39.56 | 38.94 | 39.41 | 185,656 | +0.30(+0.76%) |
Feb 11, 2014 | 38.69 | 39.21 | 38.60 | 39.11 | 195,690 | +0.40(+1.03%) |
Feb 10, 2014 | 39.00 | 39.19 | 38.47 | 38.71 | 273,664 | -0.38(-0.97%) |
Feb 07, 2014 | 38.46 | 39.12 | 38.44 | 39.09 | 329,107 | +0.70(+1.81%) |
Feb 06, 2014 | 38.00 | 38.46 | 38.00 | 38.40 | 313,517 | +0.46(+1.23%) |
Feb 05, 2014 | 37.90 | 38.36 | 37.49 | 37.93 | 519,123 | -0.13(-0.34%) |
Feb 04, 2014 | 37.57 | 38.26 | 37.43 | 38.06 | 661,187 | +0.59(+1.56%) |
Feb 03, 2014 | 39.93 | 40.21 | 37.35 | 37.48 | 1,099,067 | -2.34(-5.88%) |
Jan 31, 2014 | 39.49 | 40.56 | 39.49 | 39.82 | 287,701 | -0.43(-1.06%) |
Jan 30, 2014 | 40.15 | 40.47 | 39.74 | 40.25 | 472,482 | +0.36(+0.91%) |
Jan 29, 2014 | 40.41 | 40.83 | 39.87 | 39.88 | 481,821 | -0.81(-1.99%) |
Jan 28, 2014 | 40.81 | 40.93 | 40.44 | 40.69 | 570,971 | +0.04(+0.09%) |
Jan 27, 2014 | 40.92 | 41.44 | 40.66 | 40.66 | 722,037 | -0.29(-0.70%) |
Jan 24, 2014 | 40.83 | 41.27 | 40.55 | 40.94 | 844,954 | -0.33(-0.79%) |
Jan 23, 2014 | 41.44 | 41.44 | 40.95 | 41.27 | 723,721 | -0.39(-0.94%) |
Jan 22, 2014 | 40.43 | 41.85 | 40.04 | 41.66 | 841,778 | +0.20(+0.49%) |
Jan 21, 2014 | 43.07 | 43.08 | 41.45 | 41.45 | 505,090 | -1.51(-3.50%) |
Jan 17, 2014 | 43.24 | 42.96 | 42.96 | 42.96 | 538,278 | -0.32(-0.73%) |
Jan 16, 2014 | 43.19 | 43.36 | 42.92 | 43.28 | 255,488 | +0.04(+0.09%) |
Jan 15, 2014 | 43.01 | 43.39 | 42.91 | 43.24 | 243,256 | +0.23(+0.54%) |
Jan 14, 2014 | 42.63 | 43.06 | 42.29 | 43.01 | 866,815 | +0.46(+1.09%) |
Jan 13, 2014 | 42.70 | 42.85 | 42.27 | 42.54 | 384,914 | -0.36(-0.84%) |
Jan 10, 2014 | 42.48 | 43.00 | 42.24 | 42.90 | 474,411 | +0.55(+1.29%) |
Jan 09, 2014 | 42.40 | 42.86 | 41.68 | 42.36 | 424,283 | +0.66(+1.58%) |
Jan 08, 2014 | 41.55 | 42.03 | 41.10 | 41.70 | 286,874 | +0.07(+0.18%) |
Jan 07, 2014 | 41.25 | 41.82 | 40.89 | 41.62 | 683,167 | +0.67(+1.63%) |
Jan 06, 2014 | 42.04 | 42.10 | 40.89 | 40.95 | 286,399 | -0.77(-1.85%) |
Jan 03, 2014 | 41.75 | 42.17 | 41.34 | 41.72 | 309,694 | -0.02(-0.04%) |