Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.33 | 34.55 | 34.30 | 34.55 | 841,374 | +0.33(+0.96%) |
Mar 28, 2014 | 34.21 | 34.37 | 34.10 | 34.22 | 434,039 | +0.07(+0.21%) |
Mar 27, 2014 | 34.35 | 34.37 | 34.05 | 34.15 | 903,912 | -0.11(-0.31%) |
Mar 26, 2014 | 34.59 | 34.65 | 34.25 | 34.26 | 576,977 | -0.33(-0.95%) |
Mar 25, 2014 | 34.59 | 34.71 | 34.44 | 34.59 | 561,985 | +0.02(+0.06%) |
Mar 24, 2014 | 34.71 | 34.93 | 34.37 | 34.57 | 445,524 | -0.16(-0.45%) |
Mar 21, 2014 | 34.99 | 35.02 | 34.71 | 34.72 | 376,836 | -0.23(-0.65%) |
Mar 20, 2014 | 34.77 | 35.02 | 34.77 | 34.95 | 347,723 | +0.20(+0.58%) |
Mar 19, 2014 | 35.12 | 35.16 | 34.74 | 34.75 | 1,018,127 | -0.31(-0.88%) |
Mar 18, 2014 | 34.88 | 35.14 | 34.73 | 35.06 | 385,399 | +0.16(+0.45%) |
Mar 17, 2014 | 34.84 | 34.95 | 34.70 | 34.90 | 457,910 | +0.24(+0.68%) |
Mar 14, 2014 | 34.57 | 34.77 | 34.57 | 34.67 | 365,897 | +0.02(+0.06%) |
Mar 13, 2014 | 35.14 | 35.15 | 34.63 | 34.65 | 1,026,834 | -0.34(-0.96%) |
Mar 12, 2014 | 34.96 | 35.09 | 34.85 | 34.98 | 672,297 | -0.03(-0.08%) |
Mar 11, 2014 | 35.10 | 35.22 | 34.98 | 35.01 | 529,998 | -0.08(-0.22%) |
Mar 10, 2014 | 35.21 | 35.21 | 34.99 | 35.09 | 291,899 | -0.18(-0.51%) |
Mar 07, 2014 | 35.43 | 35.51 | 35.12 | 35.27 | 741,502 | -0.13(-0.36%) |
Mar 06, 2014 | 35.51 | 35.59 | 35.35 | 35.40 | 808,267 | -0.10(-0.28%) |
Mar 05, 2014 | 35.52 | 35.56 | 35.39 | 35.49 | 858,470 | +0.01(+0.04%) |
Mar 04, 2014 | 35.49 | 35.52 | 35.14 | 35.48 | 688,603 | +0.43(+1.22%) |
Mar 03, 2014 | 35.00 | 35.17 | 34.87 | 35.05 | 607,967 | -0.24(-0.67%) |
Feb 28, 2014 | 35.52 | 35.54 | 35.13 | 35.29 | 900,195 | -0.14(-0.40%) |
Feb 27, 2014 | 35.23 | 35.45 | 35.20 | 35.43 | 474,046 | +0.26(+0.73%) |
Feb 26, 2014 | 35.18 | 35.34 | 35.13 | 35.17 | 509,364 | -0.01(-0.02%) |
Feb 25, 2014 | 35.10 | 35.24 | 35.06 | 35.18 | 1,609,856 | -0.02(-0.05%) |
Feb 24, 2014 | 35.04 | 35.30 | 35.02 | 35.20 | 951,596 | +0.18(+0.50%) |
Feb 21, 2014 | 35.10 | 35.11 | 34.87 | 35.02 | 668,915 | +0.11(+0.31%) |
Feb 20, 2014 | 34.90 | 34.98 | 34.72 | 34.92 | 481,672 | +0.16(+0.47%) |
Feb 19, 2014 | 34.83 | 34.95 | 34.71 | 34.75 | 2,200,275 | -0.07(-0.21%) |
Feb 18, 2014 | 34.59 | 34.85 | 34.56 | 34.82 | 1,509,537 | +0.31(+0.89%) |
Feb 14, 2014 | 34.49 | 34.52 | 34.52 | 34.52 | 1,039,015 | +0.09(+0.25%) |
Feb 13, 2014 | 34.06 | 34.46 | 34.05 | 34.43 | 536,658 | +0.22(+0.65%) |
Feb 12, 2014 | 34.20 | 34.29 | 34.17 | 34.21 | 439,348 | +0.01(+0.04%) |
Feb 11, 2014 | 33.93 | 34.22 | 33.85 | 34.20 | 1,298,394 | +0.33(+0.97%) |
Feb 10, 2014 | 33.77 | 33.95 | 33.75 | 33.87 | 526,661 | +0.00(+0.00%) |
Feb 07, 2014 | 33.78 | 33.91 | 33.58 | 33.87 | 460,309 | +0.29(+0.85%) |
Feb 06, 2014 | 33.58 | 33.75 | 33.58 | 33.58 | 298,033 | +0.10(+0.30%) |
Feb 05, 2014 | 33.67 | 33.73 | 33.21 | 33.48 | 3,273,260 | -0.15(-0.45%) |
Feb 04, 2014 | 33.24 | 33.67 | 33.24 | 33.63 | 483,154 | +0.34(+1.01%) |
Feb 03, 2014 | 33.88 | 33.96 | 33.25 | 33.30 | 1,397,695 | -0.47(-1.40%) |
Jan 31, 2014 | 33.80 | 33.97 | 33.70 | 33.77 | 363,233 | -0.20(-0.59%) |
Jan 30, 2014 | 33.81 | 34.14 | 33.67 | 33.97 | 779,756 | +0.33(+0.98%) |
Jan 29, 2014 | 33.66 | 33.84 | 33.48 | 33.64 | 1,300,628 | -0.20(-0.59%) |
Jan 28, 2014 | 33.62 | 33.90 | 33.60 | 33.84 | 802,174 | +0.28(+0.83%) |
Jan 27, 2014 | 33.82 | 33.85 | 33.36 | 33.56 | 714,712 | -0.15(-0.44%) |
Jan 24, 2014 | 34.27 | 34.38 | 33.65 | 33.71 | 1,895,018 | -0.56(-1.65%) |
Jan 23, 2014 | 34.40 | 34.44 | 34.13 | 34.27 | 755,922 | -0.17(-0.50%) |
Jan 22, 2014 | 34.46 | 34.50 | 34.29 | 34.45 | 523,181 | +0.14(+0.40%) |
Jan 21, 2014 | 34.19 | 34.33 | 34.13 | 34.31 | 1,206,976 | +0.19(+0.54%) |
Jan 17, 2014 | 34.12 | 34.12 | 34.12 | 34.12 | 647,301 | +0.04(+0.13%) |
Jan 16, 2014 | 34.04 | 34.12 | 33.92 | 34.08 | 1,123,543 | +0.04(+0.13%) |
Jan 15, 2014 | 33.80 | 34.06 | 33.80 | 34.04 | 494,412 | +0.24(+0.70%) |
Jan 14, 2014 | 33.58 | 33.84 | 33.51 | 33.80 | 456,514 | +0.34(+1.02%) |
Jan 13, 2014 | 33.70 | 33.80 | 33.42 | 33.46 | 507,157 | -0.20(-0.59%) |
Jan 10, 2014 | 33.71 | 33.71 | 33.54 | 33.66 | 896,186 | +0.08(+0.23%) |
Jan 09, 2014 | 33.60 | 33.70 | 33.42 | 33.58 | 507,085 | +0.04(+0.11%) |
Jan 08, 2014 | 33.38 | 33.63 | 33.38 | 33.55 | 564,956 | +0.19(+0.56%) |
Jan 07, 2014 | 33.26 | 33.44 | 33.26 | 33.36 | 529,825 | +0.16(+0.49%) |
Jan 06, 2014 | 33.31 | 33.36 | 33.09 | 33.20 | 661,321 | -0.06(-0.17%) |
Jan 03, 2014 | 33.35 | 33.40 | 33.19 | 33.25 | 361,315 | -0.02(-0.06%) |