Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.43 | 34.48 | 34.24 | 34.43 | 539,438 | +0.20(+0.58%) |
Mar 28, 2014 | 34.12 | 34.31 | 34.11 | 34.23 | 1,338,213 | +0.65(+1.94%) |
Mar 27, 2014 | 33.37 | 33.77 | 33.23 | 33.58 | 1,227,065 | +0.49(+1.48%) |
Mar 26, 2014 | 33.22 | 33.25 | 33.02 | 33.09 | 1,008,128 | -0.17(-0.50%) |
Mar 25, 2014 | 33.02 | 33.33 | 32.97 | 33.26 | 695,307 | +0.43(+1.30%) |
Mar 24, 2014 | 32.78 | 32.89 | 32.59 | 32.83 | 594,188 | -0.02(-0.06%) |
Mar 21, 2014 | 32.74 | 33.05 | 32.73 | 32.85 | 1,396,281 | +0.03(+0.08%) |
Mar 20, 2014 | 32.87 | 32.95 | 32.64 | 32.82 | 555,613 | -0.02(-0.05%) |
Mar 19, 2014 | 33.12 | 33.45 | 32.75 | 32.84 | 728,470 | -0.53(-1.57%) |
Mar 18, 2014 | 32.96 | 33.43 | 32.96 | 33.36 | 550,788 | +0.45(+1.37%) |
Mar 17, 2014 | 32.86 | 33.08 | 32.84 | 32.91 | 458,887 | -0.16(-0.50%) |
Mar 14, 2014 | 33.07 | 33.32 | 33.01 | 33.08 | 524,172 | +0.31(+0.94%) |
Mar 13, 2014 | 33.24 | 33.28 | 32.67 | 32.77 | 528,800 | -0.27(-0.82%) |
Mar 12, 2014 | 33.04 | 33.23 | 32.96 | 33.04 | 726,826 | -1.07(-3.13%) |
Mar 11, 2014 | 34.27 | 34.35 | 34.01 | 34.11 | 795,959 | -0.20(-0.59%) |
Mar 10, 2014 | 34.27 | 34.37 | 34.05 | 34.31 | 733,661 | +0.07(+0.21%) |
Mar 07, 2014 | 34.27 | 34.36 | 34.00 | 34.24 | 723,159 | -0.09(-0.27%) |
Mar 06, 2014 | 34.32 | 34.52 | 34.30 | 34.33 | 1,089,327 | +0.08(+0.24%) |
Mar 05, 2014 | 34.48 | 34.52 | 34.25 | 34.25 | 1,724,485 | +0.45(+1.34%) |
Mar 04, 2014 | 33.74 | 33.96 | 33.69 | 33.79 | 1,593,342 | +0.30(+0.89%) |
Mar 03, 2014 | 33.22 | 33.62 | 33.10 | 33.49 | 2,395,603 | -0.12(-0.36%) |
Feb 28, 2014 | 33.57 | 33.74 | 33.51 | 33.61 | 1,294,343 | +0.26(+0.79%) |
Feb 27, 2014 | 33.19 | 33.35 | 32.90 | 33.35 | 1,930,191 | +0.85(+2.62%) |
Feb 26, 2014 | 32.67 | 32.80 | 32.45 | 32.50 | 1,050,904 | -0.13(-0.40%) |
Feb 25, 2014 | 32.76 | 32.91 | 32.57 | 32.63 | 1,006,248 | +0.03(+0.09%) |
Feb 24, 2014 | 32.38 | 32.77 | 32.38 | 32.60 | 739,733 | +0.29(+0.91%) |
Feb 21, 2014 | 32.47 | 32.56 | 32.25 | 32.31 | 668,891 | -0.11(-0.35%) |
Feb 20, 2014 | 32.37 | 32.53 | 32.32 | 32.42 | 1,184,001 | +0.37(+1.17%) |
Feb 19, 2014 | 32.09 | 32.35 | 32.01 | 32.05 | 1,618,946 | -0.21(-0.65%) |
Feb 18, 2014 | 32.21 | 32.48 | 32.16 | 32.26 | 3,041,568 | +0.68(+2.14%) |
Feb 14, 2014 | 31.32 | 31.58 | 31.58 | 31.58 | 636,278 | +0.13(+0.42%) |
Feb 13, 2014 | 31.18 | 31.45 | 31.14 | 31.45 | 1,657,812 | +0.78(+2.53%) |
Feb 12, 2014 | 30.67 | 30.79 | 30.58 | 30.67 | 1,474,191 | +0.18(+0.58%) |
Feb 11, 2014 | 30.34 | 30.55 | 30.29 | 30.50 | 866,021 | +0.35(+1.17%) |
Feb 10, 2014 | 30.02 | 30.19 | 29.99 | 30.14 | 1,254,694 | +0.18(+0.59%) |
Feb 07, 2014 | 29.80 | 29.99 | 29.71 | 29.97 | 789,674 | +0.28(+0.94%) |
Feb 06, 2014 | 29.41 | 29.72 | 29.40 | 29.69 | 825,103 | +0.44(+1.49%) |
Feb 05, 2014 | 29.16 | 29.28 | 29.10 | 29.25 | 629,527 | -0.16(-0.56%) |
Feb 04, 2014 | 29.46 | 29.51 | 29.33 | 29.42 | 970,573 | +0.23(+0.80%) |
Feb 03, 2014 | 29.75 | 29.78 | 29.14 | 29.18 | 1,115,849 | -0.48(-1.60%) |
Jan 31, 2014 | 29.50 | 29.84 | 29.32 | 29.66 | 1,353,162 | -0.13(-0.44%) |
Jan 30, 2014 | 29.74 | 29.85 | 29.42 | 29.79 | 5,102,232 | -0.21(-0.70%) |
Jan 29, 2014 | 30.18 | 30.22 | 29.91 | 30.00 | 1,846,873 | -0.82(-2.67%) |
Jan 28, 2014 | 30.80 | 30.87 | 30.64 | 30.82 | 1,163,884 | -0.09(-0.30%) |
Jan 27, 2014 | 31.14 | 31.22 | 30.91 | 30.91 | 1,058,390 | -0.28(-0.89%) |
Jan 24, 2014 | 31.67 | 31.83 | 31.19 | 31.19 | 1,257,458 | -0.98(-3.04%) |
Jan 23, 2014 | 32.34 | 32.36 | 32.09 | 32.17 | 1,280,317 | -0.31(-0.96%) |
Jan 22, 2014 | 32.44 | 32.63 | 32.40 | 32.48 | 2,608,850 | +0.29(+0.90%) |
Jan 21, 2014 | 32.18 | 32.24 | 31.98 | 32.19 | 2,018,814 | +0.96(+3.08%) |
Jan 17, 2014 | 31.24 | 31.23 | 31.23 | 31.23 | 676,733 | -0.15(-0.47%) |
Jan 16, 2014 | 31.30 | 31.41 | 31.19 | 31.38 | 688,154 | +0.20(+0.63%) |
Jan 15, 2014 | 31.07 | 31.28 | 31.11 | 31.18 | 1,020,621 | +0.11(+0.36%) |
Jan 14, 2014 | 30.87 | 31.24 | 31.07 | 31.07 | 1,697,305 | +0.20(+0.66%) |
Jan 13, 2014 | 30.68 | 30.97 | 30.57 | 30.87 | 3,699,478 | -0.74(-2.35%) |
Jan 10, 2014 | 31.58 | 31.68 | 31.41 | 31.61 | 991,247 | -0.29(-0.91%) |
Jan 09, 2014 | 31.77 | 31.94 | 31.61 | 31.90 | 949,154 | -0.10(-0.30%) |
Jan 08, 2014 | 32.16 | 32.25 | 31.96 | 32.00 | 653,337 | -0.22(-0.69%) |
Jan 07, 2014 | 32.49 | 32.52 | 32.21 | 32.22 | 630,290 | -0.22(-0.68%) |
Jan 06, 2014 | 32.62 | 32.63 | 32.39 | 32.44 | 1,633,561 | -0.08(-0.24%) |
Jan 03, 2014 | 32.50 | 32.60 | 32.41 | 32.51 | 801,001 | -0.12(-0.38%) |