Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.31 | 35.66 | 34.51 | 34.79 | 1,037,647 | -0.79(-2.22%) |
Mar 28, 2014 | 34.95 | 35.79 | 34.40 | 35.58 | 928,994 | +0.69(+1.98%) |
Mar 27, 2014 | 34.21 | 35.08 | 34.14 | 34.89 | 930,874 | +0.58(+1.70%) |
Mar 26, 2014 | 35.03 | 35.22 | 34.20 | 34.30 | 1,024,465 | -0.59(-1.70%) |
Mar 25, 2014 | 35.06 | 35.31 | 34.82 | 34.90 | 643,339 | +0.12(+0.35%) |
Mar 24, 2014 | 35.03 | 35.18 | 34.55 | 34.78 | 1,434,270 | -0.83(-2.32%) |
Mar 21, 2014 | 36.49 | 36.69 | 35.42 | 35.60 | 1,160,885 | -0.24(-0.66%) |
Mar 20, 2014 | 36.04 | 36.39 | 35.47 | 35.84 | 1,091,609 | -0.55(-1.52%) |
Mar 19, 2014 | 37.59 | 37.59 | 36.28 | 36.39 | 1,503,184 | -1.57(-4.14%) |
Mar 18, 2014 | 38.04 | 38.55 | 37.80 | 37.96 | 1,319,168 | -0.86(-2.21%) |
Mar 17, 2014 | 39.77 | 39.95 | 38.72 | 38.82 | 820,745 | -1.11(-2.77%) |
Mar 14, 2014 | 40.19 | 40.50 | 39.54 | 39.93 | 1,229,944 | +0.10(+0.25%) |
Mar 13, 2014 | 38.77 | 39.87 | 38.42 | 39.83 | 1,531,975 | +1.10(+2.84%) |
Mar 12, 2014 | 38.19 | 39.02 | 37.93 | 38.73 | 1,003,067 | +0.89(+2.35%) |
Mar 11, 2014 | 37.98 | 37.98 | 37.55 | 37.84 | 882,711 | +0.26(+0.69%) |
Mar 10, 2014 | 38.45 | 38.45 | 37.33 | 37.58 | 911,541 | -0.75(-1.95%) |
Mar 07, 2014 | 38.69 | 39.02 | 38.03 | 38.33 | 978,035 | -0.97(-2.46%) |
Mar 06, 2014 | 39.25 | 39.44 | 39.00 | 39.30 | 506,945 | +0.39(+1.01%) |
Mar 05, 2014 | 38.37 | 39.22 | 38.11 | 38.90 | 560,868 | +0.66(+1.72%) |
Mar 04, 2014 | 38.54 | 38.88 | 37.96 | 38.25 | 546,916 | -0.67(-1.73%) |
Mar 03, 2014 | 39.63 | 39.83 | 38.82 | 38.92 | 748,850 | +0.21(+0.55%) |
Feb 28, 2014 | 38.17 | 38.91 | 38.16 | 38.71 | 817,834 | +0.52(+1.37%) |
Feb 27, 2014 | 38.72 | 39.56 | 38.13 | 38.19 | 872,039 | -0.55(-1.43%) |
Feb 26, 2014 | 38.85 | 39.34 | 38.51 | 38.74 | 945,421 | -0.31(-0.79%) |
Feb 25, 2014 | 39.99 | 39.99 | 38.94 | 39.05 | 606,786 | -1.24(-3.08%) |
Feb 24, 2014 | 40.12 | 40.52 | 39.99 | 40.29 | 553,551 | +0.54(+1.35%) |
Feb 21, 2014 | 40.08 | 40.64 | 39.37 | 39.75 | 793,424 | -0.50(-1.24%) |
Feb 20, 2014 | 38.72 | 40.38 | 38.49 | 40.25 | 1,278,753 | +1.58(+4.09%) |
Feb 19, 2014 | 39.37 | 40.01 | 38.48 | 38.67 | 781,997 | -1.08(-2.72%) |
Feb 18, 2014 | 39.68 | 40.07 | 39.09 | 39.75 | 946,107 | +0.48(+1.23%) |
Feb 14, 2014 | 40.06 | 39.27 | 39.27 | 39.27 | 804,621 | -0.17(-0.44%) |
Feb 13, 2014 | 38.05 | 39.52 | 37.81 | 39.44 | 815,796 | +1.59(+4.20%) |
Feb 12, 2014 | 39.47 | 39.53 | 37.71 | 37.85 | 1,031,906 | -1.41(-3.59%) |
Feb 11, 2014 | 38.85 | 39.73 | 38.56 | 39.26 | 1,371,845 | +0.75(+1.95%) |
Feb 10, 2014 | 37.85 | 38.68 | 37.63 | 38.51 | 1,230,751 | +1.16(+3.09%) |
Feb 07, 2014 | 36.16 | 37.54 | 36.06 | 37.35 | 1,099,107 | +1.41(+3.93%) |
Feb 06, 2014 | 37.10 | 37.16 | 35.90 | 35.94 | 1,174,630 | -0.87(-2.36%) |
Feb 05, 2014 | 37.34 | 37.62 | 36.80 | 36.81 | 949,392 | -0.17(-0.47%) |
Feb 04, 2014 | 35.75 | 37.07 | 35.61 | 36.98 | 1,161,250 | +1.06(+2.94%) |
Feb 03, 2014 | 36.89 | 37.60 | 35.83 | 35.93 | 1,407,603 | -0.65(-1.78%) |
Jan 31, 2014 | 36.83 | 37.30 | 36.51 | 36.58 | 1,175,301 | -0.02(-0.06%) |
Jan 30, 2014 | 36.07 | 36.77 | 35.60 | 36.60 | 988,059 | -0.02(-0.06%) |
Jan 29, 2014 | 35.73 | 37.05 | 35.69 | 36.62 | 1,714,613 | +1.46(+4.17%) |
Jan 28, 2014 | 34.27 | 35.36 | 33.89 | 35.16 | 770,295 | +0.97(+2.85%) |
Jan 27, 2014 | 35.27 | 35.72 | 34.11 | 34.18 | 902,131 | -1.34(-3.76%) |
Jan 24, 2014 | 35.29 | 35.81 | 34.98 | 35.52 | 1,345,263 | +0.54(+1.55%) |
Jan 23, 2014 | 33.95 | 35.10 | 33.88 | 34.98 | 1,604,519 | +1.37(+4.09%) |
Jan 22, 2014 | 34.08 | 34.26 | 33.48 | 33.60 | 896,957 | -0.78(-2.26%) |
Jan 21, 2014 | 33.84 | 34.53 | 33.27 | 34.38 | 1,125,020 | +0.45(+1.31%) |
Jan 17, 2014 | 33.51 | 33.93 | 33.93 | 33.93 | 1,400,780 | +0.84(+2.53%) |
Jan 16, 2014 | 32.92 | 33.13 | 32.70 | 33.10 | 654,928 | +0.48(+1.48%) |
Jan 15, 2014 | 31.99 | 32.69 | 31.41 | 32.61 | 558,926 | +0.63(+1.96%) |
Jan 14, 2014 | 32.53 | 33.04 | 31.84 | 31.99 | 964,847 | -0.63(-1.94%) |
Jan 13, 2014 | 31.75 | 32.68 | 31.46 | 32.62 | 881,616 | +0.94(+2.97%) |
Jan 10, 2014 | 31.41 | 32.01 | 31.31 | 31.68 | 834,964 | +0.50(+1.59%) |
Jan 09, 2014 | 30.75 | 31.36 | 30.68 | 31.18 | 738,244 | +0.31(+1.00%) |
Jan 08, 2014 | 30.77 | 31.16 | 30.68 | 30.87 | 596,476 | -0.26(-0.85%) |
Jan 07, 2014 | 30.98 | 31.16 | 30.62 | 31.14 | 556,847 | -0.20(-0.65%) |
Jan 06, 2014 | 31.51 | 31.54 | 31.14 | 31.34 | 601,429 | +0.09(+0.29%) |
Jan 03, 2014 | 31.64 | 31.89 | 31.10 | 31.25 | 642,285 | -0.20(-0.62%) |