Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.34 | 43.47 | 41.82 | 42.48 | 1,345,879 | -0.47(-1.09%) |
Mar 28, 2014 | 43.01 | 43.69 | 42.76 | 42.95 | 828,273 | -0.28(-0.65%) |
Mar 27, 2014 | 42.16 | 43.90 | 42.16 | 43.23 | 1,700,865 | +0.89(+2.10%) |
Mar 26, 2014 | 43.90 | 44.35 | 41.90 | 42.34 | 6,619,433 | +4.34(+11.42%) |
Mar 25, 2014 | 38.44 | 39.03 | 37.72 | 38.00 | 2,064,304 | -0.19(-0.50%) |
Mar 24, 2014 | 38.62 | 38.79 | 37.53 | 38.19 | 1,168,034 | -0.40(-1.04%) |
Mar 21, 2014 | 38.86 | 39.21 | 38.25 | 38.59 | 1,040,901 | -0.24(-0.62%) |
Mar 20, 2014 | 38.95 | 39.12 | 38.47 | 38.83 | 511,423 | -0.16(-0.41%) |
Mar 19, 2014 | 37.45 | 39.17 | 37.24 | 38.99 | 638,882 | +1.34(+3.56%) |
Mar 18, 2014 | 37.18 | 38.18 | 36.65 | 37.65 | 1,101,757 | +0.35(+0.94%) |
Mar 17, 2014 | 36.91 | 37.62 | 36.59 | 37.30 | 414,224 | +0.51(+1.39%) |
Mar 14, 2014 | 37.13 | 37.15 | 36.61 | 36.79 | 490,362 | -0.35(-0.94%) |
Mar 13, 2014 | 37.69 | 38.11 | 36.95 | 37.14 | 407,756 | -0.45(-1.20%) |
Mar 12, 2014 | 37.54 | 37.99 | 37.03 | 37.59 | 559,669 | -0.26(-0.69%) |
Mar 11, 2014 | 38.76 | 38.80 | 37.82 | 37.85 | 728,369 | -0.82(-2.12%) |
Mar 10, 2014 | 38.63 | 39.00 | 37.96 | 38.67 | 402,410 | +0.07(+0.18%) |
Mar 07, 2014 | 38.67 | 40.14 | 38.38 | 38.60 | 573,987 | -0.02(-0.05%) |
Mar 06, 2014 | 38.91 | 39.29 | 37.69 | 38.62 | 935,168 | -0.34(-0.87%) |
Mar 05, 2014 | 39.45 | 39.46 | 38.16 | 38.96 | 984,137 | -0.53(-1.34%) |
Mar 04, 2014 | 38.99 | 40.25 | 38.96 | 39.49 | 941,881 | +1.00(+2.60%) |
Mar 03, 2014 | 38.10 | 38.63 | 37.34 | 38.49 | 876,723 | -0.05(-0.13%) |
Feb 28, 2014 | 39.28 | 39.57 | 38.08 | 38.54 | 785,236 | -0.63(-1.61%) |
Feb 27, 2014 | 38.41 | 39.70 | 37.79 | 39.17 | 1,156,923 | +0.46(+1.19%) |
Feb 26, 2014 | 36.76 | 38.99 | 36.31 | 38.71 | 1,219,354 | +2.23(+6.11%) |
Feb 25, 2014 | 36.01 | 36.67 | 35.41 | 36.48 | 777,399 | +0.59(+1.64%) |
Feb 24, 2014 | 35.04 | 36.39 | 35.03 | 35.89 | 780,790 | +0.85(+2.43%) |
Feb 21, 2014 | 35.25 | 35.59 | 34.98 | 35.04 | 712,984 | +0.01(+0.03%) |
Feb 20, 2014 | 35.46 | 35.72 | 34.77 | 35.03 | 814,621 | -0.55(-1.55%) |
Feb 19, 2014 | 36.36 | 36.44 | 35.55 | 35.58 | 514,934 | -0.74(-2.04%) |
Feb 18, 2014 | 36.52 | 36.70 | 36.22 | 36.32 | 491,516 | -0.07(-0.19%) |
Feb 14, 2014 | 35.55 | 36.39 | 36.39 | 36.39 | 2,028,200 | -0.44(-1.19%) |
Feb 13, 2014 | 36.19 | 37.02 | 35.81 | 36.83 | 391,531 | +0.23(+0.63%) |
Feb 12, 2014 | 36.98 | 37.19 | 36.47 | 36.60 | 609,753 | -0.51(-1.37%) |
Feb 11, 2014 | 36.05 | 37.50 | 35.88 | 37.11 | 1,279,201 | +1.08(+3.00%) |
Feb 10, 2014 | 36.07 | 36.33 | 35.17 | 36.03 | 580,364 | +0.02(+0.06%) |
Feb 07, 2014 | 36.82 | 37.35 | 35.87 | 36.01 | 678,786 | -0.83(-2.25%) |
Feb 06, 2014 | 35.30 | 37.30 | 35.11 | 36.84 | 1,411,349 | +2.31(+6.69%) |
Feb 05, 2014 | 35.08 | 35.28 | 33.94 | 34.53 | 1,206,725 | -0.81(-2.29%) |
Feb 04, 2014 | 35.80 | 36.31 | 35.19 | 35.34 | 748,768 | -0.02(-0.06%) |
Feb 03, 2014 | 36.64 | 37.48 | 35.13 | 35.36 | 1,208,833 | -1.29(-3.52%) |
Jan 31, 2014 | 35.89 | 36.95 | 35.58 | 36.65 | 756,679 | +0.15(+0.41%) |
Jan 30, 2014 | 36.71 | 37.19 | 36.43 | 36.50 | 1,036,813 | +0.14(+0.39%) |
Jan 29, 2014 | 36.76 | 36.89 | 35.91 | 36.36 | 1,043,915 | -0.63(-1.70%) |
Jan 28, 2014 | 37.39 | 37.77 | 36.83 | 36.99 | 652,756 | -0.52(-1.39%) |
Jan 27, 2014 | 37.13 | 37.73 | 36.05 | 37.51 | 1,633,307 | +0.58(+1.57%) |
Jan 24, 2014 | 37.08 | 37.47 | 35.93 | 36.93 | 1,410,977 | -0.23(-0.62%) |
Jan 23, 2014 | 37.50 | 37.56 | 36.72 | 37.16 | 1,369,127 | +0.62(+1.70%) |
Jan 22, 2014 | 36.95 | 37.20 | 36.49 | 36.54 | 779,190 | -0.37(-1.00%) |
Jan 21, 2014 | 38.31 | 38.58 | 36.62 | 36.91 | 1,759,659 | -1.13(-2.97%) |
Jan 17, 2014 | 38.64 | 38.04 | 38.04 | 38.04 | 999,300 | -0.71(-1.83%) |
Jan 16, 2014 | 39.52 | 39.68 | 38.30 | 38.75 | 1,214,065 | -0.96(-2.42%) |
Jan 15, 2014 | 40.43 | 40.27 | 39.21 | 39.71 | 1,072,681 | -0.72(-1.78%) |
Jan 14, 2014 | 38.31 | 40.47 | 37.81 | 40.43 | 1,867,170 | +2.31(+6.06%) |
Jan 13, 2014 | 40.05 | 40.34 | 37.77 | 38.12 | 2,499,390 | -2.34(-5.78%) |
Jan 10, 2014 | 40.04 | 41.73 | 39.89 | 40.46 | 5,032,642 | -3.13(-7.18%) |
Jan 09, 2014 | 44.73 | 44.88 | 42.87 | 43.59 | 1,070,576 | -1.43(-3.18%) |
Jan 08, 2014 | 43.94 | 45.14 | 43.88 | 45.02 | 801,213 | +0.92(+2.09%) |
Jan 07, 2014 | 44.00 | 44.65 | 43.91 | 44.10 | 559,092 | +0.21(+0.48%) |
Jan 06, 2014 | 43.72 | 44.90 | 43.49 | 43.89 | 858,653 | +0.26(+0.60%) |
Jan 03, 2014 | 42.96 | 43.81 | 42.63 | 43.63 | 714,308 | +0.85(+1.99%) |