Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.96 | 34.16 | 33.62 | 33.91 | 189,721 | -0.01(-0.04%) |
Mar 28, 2014 | 33.93 | 34.29 | 33.84 | 33.92 | 662,189 | +0.13(+0.39%) |
Mar 27, 2014 | 34.36 | 34.36 | 33.72 | 33.79 | 192,926 | -0.51(-1.48%) |
Mar 26, 2014 | 34.70 | 34.79 | 34.26 | 34.30 | 95,003 | -0.13(-0.37%) |
Mar 25, 2014 | 34.55 | 34.74 | 34.18 | 34.42 | 338,264 | +0.14(+0.41%) |
Mar 24, 2014 | 34.54 | 34.64 | 34.08 | 34.28 | 469,745 | -0.32(-0.92%) |
Mar 21, 2014 | 34.39 | 34.86 | 34.30 | 34.60 | 670,521 | +0.24(+0.70%) |
Mar 20, 2014 | 34.76 | 35.10 | 34.28 | 34.36 | 465,279 | -0.46(-1.32%) |
Mar 19, 2014 | 35.83 | 35.95 | 34.79 | 34.82 | 447,809 | -0.87(-2.43%) |
Mar 18, 2014 | 36.11 | 36.42 | 35.69 | 35.69 | 142,083 | -0.39(-1.07%) |
Mar 17, 2014 | 35.95 | 36.21 | 35.89 | 36.07 | 242,170 | +0.43(+1.20%) |
Mar 14, 2014 | 35.40 | 36.00 | 35.38 | 35.65 | 204,588 | +0.25(+0.70%) |
Mar 13, 2014 | 35.29 | 35.67 | 35.03 | 35.40 | 199,076 | +0.05(+0.13%) |
Mar 12, 2014 | 35.32 | 35.69 | 34.92 | 35.36 | 481,390 | +0.03(+0.08%) |
Mar 11, 2014 | 34.41 | 35.41 | 34.33 | 35.33 | 315,473 | +0.90(+2.61%) |
Mar 10, 2014 | 34.59 | 34.89 | 34.12 | 34.43 | 1,003,345 | -0.14(-0.42%) |
Mar 07, 2014 | 34.88 | 34.93 | 34.38 | 34.57 | 398,569 | -0.06(-0.17%) |
Mar 06, 2014 | 34.09 | 34.84 | 34.09 | 34.63 | 434,443 | +0.52(+1.52%) |
Mar 05, 2014 | 34.49 | 34.74 | 33.85 | 34.11 | 447,754 | -0.26(-0.75%) |
Mar 04, 2014 | 34.77 | 34.97 | 34.18 | 34.37 | 302,701 | +0.09(+0.25%) |
Mar 03, 2014 | 34.77 | 34.79 | 34.17 | 34.28 | 251,509 | -0.68(-1.94%) |
Feb 28, 2014 | 35.30 | 35.45 | 34.57 | 34.96 | 205,716 | -0.18(-0.52%) |
Feb 27, 2014 | 35.11 | 35.32 | 34.93 | 35.14 | 326,995 | +0.20(+0.56%) |
Feb 26, 2014 | 35.64 | 35.75 | 34.15 | 34.95 | 496,528 | -0.60(-1.70%) |
Feb 25, 2014 | 35.51 | 35.70 | 35.22 | 35.55 | 413,739 | +0.20(+0.56%) |
Feb 24, 2014 | 35.08 | 35.41 | 34.85 | 35.35 | 200,433 | +0.51(+1.45%) |
Feb 21, 2014 | 34.70 | 35.16 | 34.38 | 34.85 | 233,728 | +0.16(+0.47%) |
Feb 20, 2014 | 34.32 | 34.73 | 34.12 | 34.68 | 265,474 | +0.15(+0.44%) |
Feb 19, 2014 | 34.59 | 34.93 | 34.34 | 34.53 | 144,784 | -0.01(-0.02%) |
Feb 18, 2014 | 34.66 | 34.81 | 34.48 | 34.54 | 163,603 | -0.10(-0.28%) |
Feb 14, 2014 | 34.24 | 34.64 | 34.64 | 34.64 | 84,759 | +0.43(+1.27%) |
Feb 13, 2014 | 33.90 | 34.27 | 33.68 | 34.20 | 207,135 | +0.10(+0.29%) |
Feb 12, 2014 | 32.86 | 34.30 | 32.82 | 34.11 | 179,201 | +1.31(+3.99%) |
Feb 11, 2014 | 32.46 | 32.83 | 32.31 | 32.80 | 144,949 | +0.44(+1.36%) |
Feb 10, 2014 | 32.08 | 32.36 | 31.87 | 32.36 | 135,619 | +0.41(+1.28%) |
Feb 07, 2014 | 31.85 | 32.20 | 31.62 | 31.95 | 117,095 | +0.15(+0.48%) |
Feb 06, 2014 | 31.67 | 31.86 | 31.58 | 31.80 | 84,333 | +0.26(+0.83%) |
Feb 05, 2014 | 31.72 | 31.88 | 31.21 | 31.54 | 170,344 | -0.24(-0.76%) |
Feb 04, 2014 | 31.92 | 31.92 | 31.03 | 31.78 | 363,276 | -0.15(-0.47%) |
Feb 03, 2014 | 32.77 | 32.77 | 31.71 | 31.93 | 407,874 | -0.76(-2.31%) |
Jan 31, 2014 | 32.38 | 33.14 | 31.91 | 32.69 | 227,635 | +0.19(+0.59%) |
Jan 30, 2014 | 32.47 | 32.75 | 32.39 | 32.50 | 76,033 | +0.12(+0.39%) |
Jan 29, 2014 | 32.50 | 32.69 | 32.34 | 32.37 | 240,218 | -0.30(-0.93%) |
Jan 28, 2014 | 32.66 | 32.86 | 32.59 | 32.67 | 119,708 | +0.14(+0.44%) |
Jan 27, 2014 | 32.79 | 33.08 | 32.04 | 32.53 | 232,275 | -0.30(-0.92%) |
Jan 24, 2014 | 32.92 | 33.13 | 32.75 | 32.83 | 170,641 | -0.33(-0.99%) |
Jan 23, 2014 | 33.59 | 33.75 | 33.11 | 33.16 | 146,263 | -0.46(-1.37%) |
Jan 22, 2014 | 33.77 | 34.03 | 33.55 | 33.62 | 94,594 | -0.13(-0.39%) |
Jan 21, 2014 | 33.86 | 33.86 | 33.53 | 33.75 | 155,984 | -0.03(-0.10%) |
Jan 17, 2014 | 33.91 | 33.78 | 33.78 | 33.78 | 91,911 | -0.13(-0.39%) |
Jan 16, 2014 | 33.97 | 34.32 | 33.74 | 33.92 | 611,788 | -0.04(-0.12%) |
Jan 15, 2014 | 34.03 | 34.26 | 33.84 | 33.96 | 167,278 | +0.09(+0.25%) |
Jan 14, 2014 | 33.96 | 34.03 | 33.71 | 33.87 | 209,783 | +0.12(+0.35%) |
Jan 13, 2014 | 33.97 | 34.02 | 33.34 | 33.75 | 139,927 | -0.29(-0.85%) |
Jan 10, 2014 | 33.46 | 34.32 | 33.21 | 34.04 | 251,763 | +0.51(+1.53%) |
Jan 09, 2014 | 33.20 | 33.64 | 33.05 | 33.53 | 236,275 | +0.53(+1.59%) |
Jan 08, 2014 | 33.27 | 33.30 | 32.75 | 33.00 | 148,576 | -0.27(-0.81%) |
Jan 07, 2014 | 32.62 | 33.32 | 32.55 | 33.27 | 244,473 | +0.76(+2.32%) |
Jan 06, 2014 | 33.50 | 33.79 | 32.23 | 32.52 | 503,658 | -0.89(-2.66%) |
Jan 03, 2014 | 32.92 | 33.69 | 32.88 | 33.40 | 273,950 | +0.50(+1.52%) |