Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.56 | 36.85 | 36.43 | 36.80 | 2,591,634 | +0.50(+1.39%) |
Mar 28, 2014 | 35.94 | 36.58 | 35.85 | 36.29 | 1,967,345 | +0.48(+1.33%) |
Mar 27, 2014 | 36.49 | 36.67 | 35.66 | 35.82 | 3,559,481 | -0.75(-2.06%) |
Mar 26, 2014 | 37.03 | 37.20 | 36.55 | 36.57 | 2,278,420 | -0.26(-0.71%) |
Mar 25, 2014 | 37.32 | 37.41 | 36.48 | 36.83 | 3,770,290 | -0.34(-0.92%) |
Mar 24, 2014 | 37.37 | 37.76 | 37.08 | 37.17 | 3,075,327 | -0.03(-0.08%) |
Mar 21, 2014 | 37.16 | 38.00 | 36.87 | 37.20 | 4,831,112 | +0.30(+0.81%) |
Mar 20, 2014 | 35.80 | 37.32 | 35.70 | 36.90 | 6,329,812 | +1.04(+2.91%) |
Mar 19, 2014 | 35.28 | 36.10 | 35.07 | 35.86 | 4,323,548 | +0.67(+1.92%) |
Mar 18, 2014 | 34.88 | 35.22 | 34.78 | 35.18 | 1,639,605 | +0.38(+1.10%) |
Mar 17, 2014 | 34.74 | 34.90 | 34.53 | 34.80 | 2,450,634 | +0.28(+0.80%) |
Mar 14, 2014 | 34.68 | 34.94 | 34.42 | 34.52 | 1,934,427 | -0.28(-0.80%) |
Mar 13, 2014 | 35.09 | 35.26 | 34.72 | 34.80 | 2,973,719 | -0.19(-0.55%) |
Mar 12, 2014 | 34.84 | 35.03 | 34.55 | 34.99 | 1,385,102 | +0.02(+0.06%) |
Mar 11, 2014 | 35.26 | 35.31 | 34.71 | 34.97 | 2,236,130 | -0.34(-0.96%) |
Mar 10, 2014 | 34.57 | 35.32 | 34.57 | 35.31 | 1,873,878 | +0.29(+0.83%) |
Mar 07, 2014 | 34.88 | 35.30 | 34.88 | 35.02 | 2,391,333 | +0.38(+1.10%) |
Mar 06, 2014 | 34.68 | 34.87 | 34.60 | 34.64 | 1,858,885 | +0.08(+0.23%) |
Mar 05, 2014 | 34.31 | 34.64 | 34.29 | 34.56 | 1,343,469 | +0.15(+0.43%) |
Mar 04, 2014 | 34.09 | 34.51 | 34.00 | 34.41 | 2,153,254 | +0.77(+2.29%) |
Mar 03, 2014 | 33.71 | 33.87 | 33.50 | 33.64 | 1,652,500 | -0.45(-1.33%) |
Feb 28, 2014 | 33.82 | 34.32 | 33.75 | 34.09 | 1,751,148 | +0.28(+0.84%) |
Feb 27, 2014 | 33.85 | 33.92 | 33.63 | 33.81 | 1,496,570 | -0.21(-0.60%) |
Feb 26, 2014 | 33.71 | 34.04 | 33.54 | 34.02 | 1,961,863 | +0.38(+1.14%) |
Feb 25, 2014 | 33.65 | 33.73 | 33.30 | 33.63 | 1,883,595 | -0.01(-0.02%) |
Feb 24, 2014 | 33.22 | 33.86 | 33.08 | 33.64 | 2,065,772 | +0.57(+1.71%) |
Feb 21, 2014 | 33.10 | 33.34 | 32.85 | 33.08 | 1,894,699 | +0.02(+0.06%) |
Feb 20, 2014 | 33.08 | 33.29 | 32.52 | 33.05 | 2,272,832 | -0.05(-0.15%) |
Feb 19, 2014 | 33.66 | 33.74 | 32.98 | 33.10 | 2,762,445 | -0.74(-2.17%) |
Feb 18, 2014 | 33.74 | 33.91 | 33.56 | 33.84 | 2,123,710 | +0.13(+0.40%) |
Feb 14, 2014 | 33.51 | 33.70 | 33.70 | 33.70 | 2,752,950 | +0.70(+2.12%) |
Feb 13, 2014 | 32.55 | 33.06 | 32.45 | 33.00 | 1,275,510 | +0.13(+0.39%) |
Feb 12, 2014 | 32.90 | 33.29 | 32.72 | 32.88 | 949,607 | -0.01(-0.02%) |
Feb 11, 2014 | 32.38 | 33.00 | 32.25 | 32.88 | 1,461,357 | +0.42(+1.29%) |
Feb 10, 2014 | 32.32 | 32.52 | 32.13 | 32.47 | 941,873 | +0.09(+0.28%) |
Feb 07, 2014 | 32.49 | 32.70 | 32.01 | 32.37 | 2,367,548 | -0.04(-0.13%) |
Feb 06, 2014 | 31.74 | 32.45 | 31.57 | 32.42 | 2,037,809 | +0.65(+2.05%) |
Feb 05, 2014 | 31.63 | 31.85 | 31.43 | 31.77 | 1,774,555 | +0.04(+0.13%) |
Feb 04, 2014 | 31.32 | 31.81 | 31.16 | 31.72 | 2,057,374 | +0.58(+1.86%) |
Feb 03, 2014 | 32.37 | 32.43 | 31.11 | 31.14 | 3,371,618 | -1.27(-3.91%) |
Jan 31, 2014 | 32.65 | 32.92 | 32.36 | 32.41 | 1,815,534 | -0.78(-2.35%) |
Jan 30, 2014 | 33.19 | 33.28 | 32.87 | 33.19 | 1,303,951 | +0.33(+0.99%) |
Jan 29, 2014 | 32.77 | 33.26 | 32.76 | 32.86 | 2,976,308 | -0.24(-0.73%) |
Jan 28, 2014 | 33.01 | 33.27 | 32.80 | 33.10 | 2,258,913 | +0.15(+0.45%) |
Jan 27, 2014 | 33.42 | 33.64 | 32.88 | 32.95 | 2,135,669 | -0.47(-1.40%) |
Jan 24, 2014 | 34.19 | 34.34 | 33.41 | 33.42 | 2,577,772 | -1.10(-3.20%) |
Jan 23, 2014 | 35.04 | 35.04 | 34.25 | 34.53 | 2,352,926 | -0.80(-2.26%) |
Jan 22, 2014 | 35.16 | 35.35 | 34.77 | 35.33 | 2,478,795 | +0.29(+0.83%) |
Jan 21, 2014 | 34.35 | 35.06 | 34.13 | 35.04 | 3,631,551 | +1.32(+3.90%) |
Jan 17, 2014 | 35.35 | 33.72 | 33.72 | 33.72 | 3,277,086 | +0.16(+0.46%) |
Jan 16, 2014 | 33.74 | 33.78 | 33.33 | 33.56 | 1,779,534 | -0.21(-0.63%) |
Jan 15, 2014 | 33.41 | 33.86 | 33.41 | 33.78 | 1,541,766 | +0.37(+1.10%) |
Jan 14, 2014 | 33.49 | 33.63 | 33.27 | 33.41 | 1,488,975 | -0.01(-0.02%) |
Jan 13, 2014 | 33.83 | 33.90 | 33.35 | 33.41 | 1,351,458 | -0.41(-1.21%) |
Jan 10, 2014 | 33.87 | 33.99 | 33.70 | 33.83 | 1,904,764 | -0.15(-0.44%) |
Jan 09, 2014 | 33.75 | 34.10 | 33.75 | 33.97 | 1,548,224 | +0.28(+0.82%) |
Jan 08, 2014 | 33.58 | 33.87 | 33.46 | 33.70 | 2,080,052 | +0.23(+0.68%) |
Jan 07, 2014 | 33.49 | 33.67 | 33.27 | 33.47 | 1,247,211 | +0.21(+0.64%) |
Jan 06, 2014 | 33.49 | 33.68 | 33.23 | 33.26 | 1,594,633 | -0.06(-0.17%) |
Jan 03, 2014 | 33.27 | 33.50 | 33.19 | 33.32 | 1,191,967 | +0.16(+0.49%) |