Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.74 | 45.29 | 43.57 | 44.65 | 890,822 | +1.08(+2.47%) |
Mar 28, 2014 | 45.58 | 45.58 | 42.86 | 43.58 | 1,083,073 | +0.05(+0.11%) |
Mar 27, 2014 | 43.39 | 44.32 | 42.24 | 43.53 | 952,425 | -0.07(-0.17%) |
Mar 26, 2014 | 45.25 | 46.22 | 43.46 | 43.61 | 1,107,835 | -1.24(-2.77%) |
Mar 25, 2014 | 44.32 | 45.35 | 43.99 | 44.85 | 1,078,375 | -0.18(-0.39%) |
Mar 24, 2014 | 44.93 | 45.44 | 43.27 | 45.03 | 1,416,161 | +0.21(+0.46%) |
Mar 21, 2014 | 46.09 | 46.09 | 44.66 | 44.82 | 2,328,469 | -0.52(-1.15%) |
Mar 20, 2014 | 45.00 | 46.48 | 43.78 | 45.35 | 1,751,860 | +0.19(+0.41%) |
Mar 19, 2014 | 42.78 | 46.13 | 42.60 | 45.16 | 2,016,918 | +2.26(+5.27%) |
Mar 18, 2014 | 42.29 | 43.37 | 42.09 | 42.90 | 1,122,876 | +0.97(+2.32%) |
Mar 17, 2014 | 41.97 | 43.48 | 41.25 | 41.92 | 1,228,154 | +0.78(+1.89%) |
Mar 14, 2014 | 42.15 | 43.08 | 40.85 | 41.15 | 1,194,541 | -1.45(-3.40%) |
Mar 13, 2014 | 44.21 | 44.88 | 42.45 | 42.60 | 1,137,211 | -1.25(-2.86%) |
Mar 12, 2014 | 43.31 | 44.23 | 42.84 | 43.85 | 825,534 | +0.02(+0.04%) |
Mar 11, 2014 | 44.88 | 45.51 | 43.56 | 43.83 | 1,370,571 | -1.02(-2.27%) |
Mar 10, 2014 | 42.69 | 44.94 | 41.60 | 44.85 | 1,925,143 | +2.54(+6.01%) |
Mar 07, 2014 | 42.28 | 42.52 | 41.14 | 42.31 | 720,456 | +0.93(+2.24%) |
Mar 06, 2014 | 41.66 | 42.04 | 40.49 | 41.38 | 944,135 | -0.02(-0.05%) |
Mar 05, 2014 | 42.77 | 43.86 | 41.36 | 41.40 | 1,408,139 | -1.46(-3.40%) |
Mar 04, 2014 | 43.80 | 44.96 | 42.60 | 42.86 | 1,834,407 | -0.37(-0.87%) |
Mar 03, 2014 | 40.67 | 44.06 | 40.27 | 43.23 | 1,865,016 | +1.39(+3.33%) |
Feb 28, 2014 | 40.01 | 42.05 | 39.28 | 41.84 | 2,616,997 | +1.63(+4.05%) |
Feb 27, 2014 | 38.51 | 41.11 | 38.33 | 40.21 | 3,559,711 | +2.44(+6.46%) |
Feb 26, 2014 | 36.66 | 38.68 | 36.23 | 37.77 | 2,315,057 | +1.32(+3.62%) |
Feb 25, 2014 | 35.98 | 37.82 | 35.90 | 36.45 | 1,919,047 | +0.88(+2.47%) |
Feb 24, 2014 | 38.02 | 38.93 | 35.19 | 35.58 | 3,631,396 | -2.69(-7.04%) |
Feb 21, 2014 | 38.43 | 38.70 | 37.99 | 38.27 | 934,500 | -0.21(-0.53%) |
Feb 20, 2014 | 38.50 | 40.10 | 37.93 | 38.47 | 1,332,518 | +0.16(+0.41%) |
Feb 19, 2014 | 38.50 | 38.73 | 37.41 | 38.31 | 1,256,262 | -0.18(-0.46%) |
Feb 18, 2014 | 38.51 | 39.26 | 37.99 | 38.49 | 886,616 | -0.25(-0.65%) |
Feb 14, 2014 | 40.55 | 38.74 | 38.74 | 38.74 | 1,889,498 | -1.85(-4.56%) |
Feb 13, 2014 | 37.32 | 41.15 | 37.16 | 40.60 | 3,146,343 | +2.83(+7.50%) |
Feb 12, 2014 | 36.30 | 37.80 | 35.65 | 37.76 | 1,752,231 | +1.56(+4.31%) |
Feb 11, 2014 | 33.66 | 36.44 | 33.47 | 36.20 | 2,479,162 | +2.80(+8.40%) |
Feb 10, 2014 | 33.13 | 33.46 | 32.30 | 33.40 | 871,239 | +0.21(+0.62%) |
Feb 07, 2014 | 33.63 | 34.07 | 32.72 | 33.19 | 1,113,321 | -0.30(-0.89%) |
Feb 06, 2014 | 32.19 | 33.95 | 31.97 | 33.49 | 1,483,583 | +1.37(+4.28%) |
Feb 05, 2014 | 31.44 | 32.78 | 30.71 | 32.12 | 2,152,961 | +0.34(+1.06%) |
Feb 04, 2014 | 33.18 | 33.26 | 31.48 | 31.78 | 2,262,664 | -1.16(-3.52%) |
Feb 03, 2014 | 34.06 | 34.62 | 32.72 | 32.94 | 1,460,174 | -1.07(-3.13%) |
Jan 31, 2014 | 33.80 | 34.22 | 32.63 | 34.00 | 1,885,804 | -0.12(-0.36%) |
Jan 30, 2014 | 34.27 | 34.82 | 33.71 | 34.13 | 1,100,765 | +0.13(+0.39%) |
Jan 29, 2014 | 35.65 | 35.87 | 33.95 | 33.99 | 1,581,312 | -1.92(-5.34%) |
Jan 28, 2014 | 36.18 | 36.42 | 35.20 | 35.91 | 1,065,291 | +0.02(+0.05%) |
Jan 27, 2014 | 35.80 | 36.23 | 34.34 | 35.89 | 1,251,781 | +0.22(+0.63%) |
Jan 24, 2014 | 34.78 | 36.42 | 34.28 | 35.67 | 1,625,725 | +0.74(+2.11%) |
Jan 23, 2014 | 34.84 | 35.13 | 34.14 | 34.93 | 1,566,795 | -0.22(-0.61%) |
Jan 22, 2014 | 35.40 | 36.42 | 35.05 | 35.15 | 1,868,243 | -0.24(-0.69%) |
Jan 21, 2014 | 35.26 | 35.52 | 34.22 | 35.39 | 2,016,319 | +0.25(+0.72%) |
Jan 17, 2014 | 36.85 | 35.14 | 35.14 | 35.14 | 3,103,886 | -0.74(-2.06%) |
Jan 16, 2014 | 34.19 | 37.33 | 33.64 | 35.87 | 3,806,408 | +1.56(+4.55%) |
Jan 15, 2014 | 33.34 | 35.00 | 33.00 | 34.31 | 2,619,243 | +0.97(+2.92%) |
Jan 14, 2014 | 33.57 | 35.05 | 31.98 | 33.34 | 5,082,190 | +0.19(+0.56%) |
Jan 13, 2014 | 34.13 | 34.96 | 33.00 | 33.15 | 5,164,429 | -1.17(-3.41%) |
Jan 10, 2014 | 35.43 | 35.49 | 33.19 | 34.32 | 11,344,507 | -5.48(-13.77%) |
Jan 09, 2014 | 40.89 | 40.99 | 38.54 | 39.80 | 3,576,906 | -1.31(-3.18%) |
Jan 08, 2014 | 40.51 | 41.39 | 40.25 | 41.11 | 1,259,796 | +0.13(+0.32%) |
Jan 07, 2014 | 41.84 | 42.04 | 40.31 | 40.98 | 1,689,638 | -0.89(-2.12%) |
Jan 06, 2014 | 43.38 | 43.49 | 41.70 | 41.87 | 1,360,432 | -1.26(-2.93%) |
Jan 03, 2014 | 44.20 | 44.52 | 42.77 | 43.13 | 1,034,292 | -0.89(-2.02%) |