Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.49 | 39.01 | 38.31 | 38.66 | 169,833 | +0.37(+0.97%) |
Mar 28, 2014 | 37.88 | 38.60 | 37.88 | 38.29 | 139,106 | +0.35(+0.92%) |
Mar 27, 2014 | 38.41 | 38.47 | 37.60 | 37.94 | 239,145 | -0.56(-1.45%) |
Mar 26, 2014 | 38.82 | 38.93 | 38.05 | 38.50 | 444,338 | +0.07(+0.18%) |
Mar 25, 2014 | 38.52 | 39.05 | 38.27 | 38.43 | 181,743 | +0.17(+0.44%) |
Mar 24, 2014 | 38.68 | 38.92 | 37.82 | 38.26 | 334,772 | -0.39(-1.01%) |
Mar 21, 2014 | 39.12 | 39.17 | 38.53 | 38.65 | 341,029 | -0.21(-0.54%) |
Mar 20, 2014 | 39.68 | 39.68 | 38.80 | 38.86 | 270,622 | -0.93(-2.34%) |
Mar 19, 2014 | 39.45 | 40.10 | 38.82 | 39.79 | 716,331 | +0.49(+1.25%) |
Mar 18, 2014 | 38.53 | 39.48 | 38.39 | 39.30 | 526,606 | +0.86(+2.24%) |
Mar 17, 2014 | 38.79 | 39.47 | 38.36 | 38.44 | 233,153 | -0.17(-0.44%) |
Mar 14, 2014 | 38.31 | 39.16 | 38.31 | 38.61 | 323,781 | +0.09(+0.23%) |
Mar 13, 2014 | 39.44 | 39.44 | 38.10 | 38.52 | 216,223 | -0.81(-2.06%) |
Mar 12, 2014 | 39.06 | 39.37 | 38.13 | 39.33 | 344,106 | -0.01(-0.03%) |
Mar 11, 2014 | 40.14 | 40.19 | 39.16 | 39.34 | 416,452 | -0.72(-1.80%) |
Mar 10, 2014 | 39.90 | 40.39 | 39.63 | 40.06 | 341,406 | -0.04(-0.10%) |
Mar 07, 2014 | 39.37 | 40.14 | 39.01 | 40.10 | 242,398 | +0.73(+1.85%) |
Mar 06, 2014 | 39.30 | 39.55 | 38.86 | 39.37 | 218,203 | +0.09(+0.23%) |
Mar 05, 2014 | 39.23 | 39.32 | 38.67 | 39.28 | 356,633 | -0.12(-0.30%) |
Mar 04, 2014 | 39.01 | 39.77 | 38.72 | 39.40 | 401,141 | +0.95(+2.47%) |
Mar 03, 2014 | 37.50 | 38.80 | 37.43 | 38.45 | 434,734 | +0.66(+1.75%) |
Feb 28, 2014 | 37.90 | 38.11 | 37.39 | 37.79 | 378,721 | -0.14(-0.37%) |
Feb 27, 2014 | 37.40 | 37.95 | 37.35 | 37.93 | 192,352 | +0.29(+0.77%) |
Feb 26, 2014 | 37.22 | 38.11 | 36.82 | 37.64 | 243,154 | +0.41(+1.10%) |
Feb 25, 2014 | 38.17 | 38.17 | 37.09 | 37.23 | 347,422 | -0.90(-2.36%) |
Feb 24, 2014 | 37.46 | 38.30 | 37.46 | 38.13 | 347,368 | +0.49(+1.30%) |
Feb 21, 2014 | 38.13 | 39.25 | 37.55 | 37.64 | 193,632 | -0.31(-0.82%) |
Feb 20, 2014 | 37.37 | 38.02 | 37.08 | 37.95 | 176,942 | +0.51(+1.36%) |
Feb 19, 2014 | 37.46 | 38.07 | 36.60 | 37.44 | 207,116 | -0.26(-0.69%) |
Feb 18, 2014 | 37.83 | 39.95 | 37.50 | 37.70 | 437,926 | -0.19(-0.50%) |
Feb 14, 2014 | 37.74 | 37.89 | 37.89 | 37.89 | 198,800 | +0.08(+0.21%) |
Feb 13, 2014 | 36.97 | 38.01 | 36.61 | 37.81 | 278,761 | +0.52(+1.39%) |
Feb 12, 2014 | 37.01 | 37.44 | 36.90 | 37.29 | 266,772 | +0.43(+1.17%) |
Feb 11, 2014 | 36.42 | 37.09 | 36.34 | 36.86 | 315,761 | +0.33(+0.90%) |
Feb 10, 2014 | 36.84 | 36.84 | 36.14 | 36.53 | 362,330 | -0.47(-1.27%) |
Feb 07, 2014 | 34.93 | 38.37 | 34.93 | 37.00 | 1,235,706 | +0.31(+0.84%) |
Feb 06, 2014 | 35.45 | 36.89 | 35.45 | 36.69 | 638,032 | +1.19(+3.35%) |
Feb 05, 2014 | 35.89 | 36.45 | 35.28 | 35.50 | 643,520 | -0.66(-1.83%) |
Feb 04, 2014 | 36.29 | 36.66 | 35.88 | 36.16 | 622,414 | -0.02(-0.06%) |
Feb 03, 2014 | 37.78 | 38.11 | 35.97 | 36.18 | 264,415 | -1.61(-4.26%) |
Jan 31, 2014 | 37.07 | 38.37 | 37.07 | 37.79 | 337,079 | +0.05(+0.13%) |
Jan 30, 2014 | 38.78 | 38.86 | 37.72 | 37.74 | 310,968 | -0.72(-1.87%) |
Jan 29, 2014 | 38.33 | 39.02 | 38.27 | 38.46 | 450,013 | -0.25(-0.65%) |
Jan 28, 2014 | 38.54 | 39.09 | 38.24 | 38.71 | 319,846 | +0.10(+0.26%) |
Jan 27, 2014 | 39.45 | 39.83 | 38.44 | 38.61 | 225,521 | -0.74(-1.88%) |
Jan 24, 2014 | 40.36 | 40.60 | 39.10 | 39.35 | 217,754 | -1.32(-3.25%) |
Jan 23, 2014 | 40.73 | 41.20 | 40.46 | 40.67 | 224,437 | -0.24(-0.59%) |
Jan 22, 2014 | 40.47 | 40.92 | 40.17 | 40.91 | 251,924 | +0.44(+1.09%) |
Jan 21, 2014 | 40.19 | 40.50 | 40.03 | 40.47 | 284,911 | +0.44(+1.10%) |
Jan 17, 2014 | 40.24 | 40.03 | 40.03 | 40.03 | 247,700 | -0.25(-0.62%) |
Jan 16, 2014 | 40.05 | 40.44 | 40.03 | 40.28 | 208,643 | +0.13(+0.32%) |
Jan 15, 2014 | 39.99 | 41.06 | 39.99 | 40.15 | 567,907 | +0.16(+0.40%) |
Jan 14, 2014 | 40.08 | 40.27 | 39.61 | 39.99 | 542,648 | +0.08(+0.20%) |
Jan 13, 2014 | 40.54 | 40.80 | 39.68 | 39.91 | 311,352 | -0.87(-2.13%) |
Jan 10, 2014 | 40.56 | 41.38 | 40.45 | 40.78 | 369,654 | +0.26(+0.64%) |
Jan 09, 2014 | 40.14 | 40.73 | 40.14 | 40.52 | 422,036 | +0.42(+1.05%) |
Jan 08, 2014 | 39.44 | 40.10 | 39.11 | 40.10 | 504,368 | +0.68(+1.73%) |
Jan 07, 2014 | 39.27 | 39.58 | 39.00 | 39.42 | 577,846 | +0.20(+0.51%) |
Jan 06, 2014 | 40.13 | 40.15 | 39.18 | 39.22 | 530,968 | -0.81(-2.02%) |
Jan 03, 2014 | 39.82 | 40.31 | 39.82 | 40.03 | 243,546 | +0.22(+0.55%) |