Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.11 | 34.35 | 34.07 | 34.30 | 776,996 | +0.31(+0.90%) |
Mar 28, 2014 | 34.04 | 34.07 | 33.91 | 34.00 | 669,465 | +0.11(+0.33%) |
Mar 27, 2014 | 34.15 | 34.20 | 33.75 | 33.88 | 996,095 | -0.10(-0.31%) |
Mar 26, 2014 | 34.37 | 34.41 | 33.99 | 33.99 | 759,752 | -0.22(-0.63%) |
Mar 25, 2014 | 34.38 | 34.58 | 34.17 | 34.20 | 1,131,191 | -0.04(-0.13%) |
Mar 24, 2014 | 34.41 | 34.54 | 34.21 | 34.25 | 1,019,173 | -0.04(-0.13%) |
Mar 21, 2014 | 34.35 | 34.49 | 34.23 | 34.29 | 3,236,657 | +0.01(+0.02%) |
Mar 20, 2014 | 34.05 | 34.40 | 34.04 | 34.29 | 898,369 | +0.13(+0.39%) |
Mar 19, 2014 | 34.29 | 34.42 | 34.10 | 34.15 | 825,992 | -0.05(-0.15%) |
Mar 18, 2014 | 34.03 | 34.37 | 33.91 | 34.20 | 782,446 | +0.14(+0.41%) |
Mar 17, 2014 | 33.84 | 34.21 | 33.73 | 34.06 | 1,358,335 | +0.28(+0.81%) |
Mar 14, 2014 | 33.42 | 33.85 | 33.42 | 33.79 | 765,666 | +0.33(+1.00%) |
Mar 13, 2014 | 33.50 | 33.56 | 33.29 | 33.45 | 911,396 | -0.01(-0.04%) |
Mar 12, 2014 | 33.09 | 33.47 | 33.03 | 33.47 | 695,999 | +0.25(+0.76%) |
Mar 11, 2014 | 33.35 | 33.36 | 32.86 | 33.21 | 1,076,314 | -0.10(-0.29%) |
Mar 10, 2014 | 33.13 | 33.42 | 32.95 | 33.31 | 704,546 | +0.08(+0.25%) |
Mar 07, 2014 | 33.18 | 33.37 | 33.09 | 33.23 | 858,922 | +0.18(+0.54%) |
Mar 06, 2014 | 32.86 | 33.26 | 32.71 | 33.05 | 743,035 | +0.22(+0.68%) |
Mar 05, 2014 | 32.66 | 32.84 | 32.53 | 32.83 | 466,457 | +0.13(+0.41%) |
Mar 04, 2014 | 32.76 | 32.83 | 32.62 | 32.69 | 751,546 | +0.19(+0.57%) |
Mar 03, 2014 | 32.47 | 32.65 | 32.34 | 32.51 | 833,797 | -0.19(-0.59%) |
Feb 28, 2014 | 32.49 | 32.85 | 32.36 | 32.70 | 1,160,452 | +0.28(+0.87%) |
Feb 27, 2014 | 31.99 | 32.45 | 31.86 | 32.42 | 1,493,921 | +0.43(+1.35%) |
Feb 26, 2014 | 32.20 | 32.22 | 31.98 | 31.99 | 1,032,622 | -0.18(-0.55%) |
Feb 25, 2014 | 31.96 | 32.35 | 31.91 | 32.17 | 1,375,230 | +0.22(+0.68%) |
Feb 24, 2014 | 32.38 | 32.46 | 31.95 | 31.95 | 986,493 | -0.47(-1.45%) |
Feb 21, 2014 | 32.49 | 32.52 | 32.28 | 32.42 | 759,032 | -0.05(-0.16%) |
Feb 20, 2014 | 32.26 | 32.54 | 32.16 | 32.47 | 488,302 | +0.17(+0.53%) |
Feb 19, 2014 | 32.54 | 32.71 | 32.28 | 32.30 | 792,251 | -0.33(-1.03%) |
Feb 18, 2014 | 32.46 | 32.76 | 32.40 | 32.63 | 1,060,181 | +0.26(+0.80%) |
Feb 14, 2014 | 32.17 | 32.37 | 32.37 | 32.37 | 767,227 | +0.13(+0.39%) |
Feb 13, 2014 | 31.52 | 32.25 | 31.52 | 32.25 | 859,843 | +0.49(+1.55%) |
Feb 12, 2014 | 31.94 | 32.09 | 31.67 | 31.76 | 1,194,665 | -0.51(-1.59%) |
Feb 11, 2014 | 31.98 | 32.56 | 31.98 | 32.27 | 1,285,189 | +0.24(+0.74%) |
Feb 10, 2014 | 31.56 | 32.04 | 31.38 | 32.03 | 1,331,069 | +0.39(+1.25%) |
Feb 07, 2014 | 31.94 | 32.19 | 31.42 | 31.64 | 1,174,415 | -0.22(-0.70%) |
Feb 06, 2014 | 31.43 | 31.91 | 31.34 | 31.86 | 2,066,969 | +0.33(+1.06%) |
Feb 05, 2014 | 31.91 | 32.33 | 31.10 | 31.53 | 3,590,701 | -1.44(-4.38%) |
Feb 04, 2014 | 33.17 | 33.30 | 32.86 | 32.97 | 918,381 | -0.10(-0.31%) |
Feb 03, 2014 | 33.41 | 33.52 | 33.03 | 33.07 | 1,096,290 | -0.41(-1.22%) |
Jan 31, 2014 | 33.75 | 33.82 | 33.45 | 33.48 | 1,143,624 | -0.62(-1.81%) |
Jan 30, 2014 | 33.50 | 34.13 | 33.29 | 34.10 | 693,334 | +0.80(+2.39%) |
Jan 29, 2014 | 33.34 | 33.59 | 33.24 | 33.30 | 424,884 | -0.25(-0.73%) |
Jan 28, 2014 | 33.08 | 33.60 | 33.08 | 33.55 | 608,189 | +0.46(+1.39%) |
Jan 27, 2014 | 33.08 | 33.34 | 32.91 | 33.09 | 503,778 | -0.03(-0.09%) |
Jan 24, 2014 | 33.53 | 33.53 | 33.11 | 33.12 | 710,334 | -0.57(-1.70%) |
Jan 23, 2014 | 34.11 | 34.15 | 33.63 | 33.69 | 839,399 | -0.68(-1.97%) |
Jan 22, 2014 | 33.98 | 34.37 | 33.98 | 34.37 | 620,886 | +0.38(+1.12%) |
Jan 21, 2014 | 33.95 | 34.15 | 33.79 | 33.99 | 690,508 | +0.10(+0.31%) |
Jan 17, 2014 | 34.00 | 33.88 | 33.88 | 33.88 | 614,346 | -0.14(-0.42%) |
Jan 16, 2014 | 34.05 | 34.05 | 33.90 | 34.03 | 485,165 | -0.13(-0.39%) |
Jan 15, 2014 | 34.40 | 34.40 | 34.07 | 34.16 | 621,766 | -0.24(-0.69%) |
Jan 14, 2014 | 34.14 | 34.40 | 33.98 | 34.40 | 884,790 | +0.36(+1.05%) |
Jan 13, 2014 | 34.39 | 34.52 | 33.94 | 34.04 | 761,961 | -0.39(-1.14%) |
Jan 10, 2014 | 34.65 | 34.71 | 34.37 | 34.43 | 1,083,894 | -0.13(-0.39%) |
Jan 09, 2014 | 34.37 | 34.60 | 34.32 | 34.57 | 1,146,540 | +0.20(+0.58%) |
Jan 08, 2014 | 34.48 | 34.51 | 34.23 | 34.37 | 761,354 | -0.09(-0.26%) |
Jan 07, 2014 | 34.58 | 34.71 | 34.34 | 34.46 | 687,705 | -0.13(-0.39%) |
Jan 06, 2014 | 34.72 | 34.81 | 34.47 | 34.59 | 1,149,250 | -0.07(-0.19%) |
Jan 03, 2014 | 34.69 | 34.88 | 34.58 | 34.66 | 813,402 | -0.04(-0.13%) |