Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.60 | 37.08 | 36.35 | 36.75 | 218,286 | +0.39(+1.08%) |
Mar 28, 2014 | 36.30 | 36.84 | 35.96 | 36.36 | 175,675 | +0.07(+0.18%) |
Mar 27, 2014 | 35.89 | 36.52 | 35.89 | 36.30 | 227,705 | +0.39(+1.09%) |
Mar 26, 2014 | 35.93 | 36.87 | 35.88 | 35.91 | 191,648 | +0.06(+0.16%) |
Mar 25, 2014 | 36.38 | 36.80 | 35.63 | 35.85 | 343,787 | -0.45(-1.24%) |
Mar 24, 2014 | 36.82 | 36.94 | 35.83 | 36.30 | 311,451 | -0.42(-1.15%) |
Mar 21, 2014 | 37.50 | 37.50 | 36.60 | 36.72 | 288,332 | -0.55(-1.47%) |
Mar 20, 2014 | 37.14 | 37.28 | 36.77 | 37.27 | 135,608 | +0.07(+0.19%) |
Mar 19, 2014 | 37.44 | 37.57 | 36.93 | 37.20 | 124,363 | -0.20(-0.55%) |
Mar 18, 2014 | 37.29 | 37.48 | 36.92 | 37.40 | 190,530 | +0.11(+0.30%) |
Mar 17, 2014 | 37.26 | 37.71 | 36.76 | 37.29 | 222,475 | +0.28(+0.76%) |
Mar 14, 2014 | 36.82 | 37.12 | 36.44 | 37.01 | 141,754 | +0.08(+0.23%) |
Mar 13, 2014 | 37.19 | 37.20 | 36.81 | 36.92 | 163,402 | -0.12(-0.31%) |
Mar 12, 2014 | 37.01 | 37.28 | 36.64 | 37.04 | 150,987 | -0.22(-0.60%) |
Mar 11, 2014 | 37.27 | 37.36 | 36.94 | 37.26 | 125,959 | -0.09(-0.24%) |
Mar 10, 2014 | 37.38 | 37.62 | 37.16 | 37.35 | 86,949 | -0.00(-0.01%) |
Mar 07, 2014 | 37.56 | 37.92 | 37.08 | 37.36 | 290,976 | +0.03(+0.08%) |
Mar 06, 2014 | 37.58 | 37.68 | 37.28 | 37.32 | 102,949 | -0.12(-0.33%) |
Mar 05, 2014 | 37.83 | 37.83 | 37.29 | 37.45 | 154,533 | -0.38(-1.00%) |
Mar 04, 2014 | 37.40 | 38.20 | 36.91 | 37.83 | 297,913 | +0.93(+2.52%) |
Mar 03, 2014 | 36.46 | 37.04 | 36.43 | 36.90 | 210,230 | +0.07(+0.18%) |
Feb 28, 2014 | 36.71 | 37.14 | 36.36 | 36.83 | 249,312 | -0.14(-0.37%) |
Feb 27, 2014 | 37.28 | 37.43 | 36.71 | 36.97 | 139,394 | -0.61(-1.62%) |
Feb 26, 2014 | 37.39 | 38.27 | 37.19 | 37.57 | 229,842 | +0.06(+0.17%) |
Feb 25, 2014 | 36.48 | 37.59 | 36.48 | 37.51 | 343,073 | +1.14(+3.14%) |
Feb 24, 2014 | 36.62 | 36.75 | 36.19 | 36.37 | 451,548 | -0.22(-0.59%) |
Feb 21, 2014 | 36.19 | 37.23 | 36.19 | 36.59 | 411,624 | -0.98(-2.62%) |
Feb 20, 2014 | 36.47 | 37.68 | 36.40 | 37.57 | 850,468 | +0.27(+0.74%) |
Feb 19, 2014 | 37.85 | 39.12 | 36.57 | 37.29 | 1,456,346 | +2.42(+6.95%) |
Feb 18, 2014 | 34.30 | 35.26 | 34.22 | 34.87 | 335,662 | +0.75(+2.21%) |
Feb 14, 2014 | 34.33 | 34.12 | 34.12 | 34.12 | 361,424 | -0.24(-0.71%) |
Feb 13, 2014 | 33.36 | 34.60 | 32.97 | 34.36 | 416,506 | +1.10(+3.32%) |
Feb 12, 2014 | 33.03 | 33.50 | 33.03 | 33.26 | 200,520 | +0.05(+0.15%) |
Feb 11, 2014 | 32.96 | 33.41 | 32.78 | 33.21 | 157,864 | +0.22(+0.66%) |
Feb 10, 2014 | 32.72 | 33.04 | 32.49 | 32.99 | 141,402 | +0.37(+1.13%) |
Feb 07, 2014 | 32.36 | 32.82 | 32.30 | 32.62 | 381,995 | +0.27(+0.82%) |
Feb 06, 2014 | 32.32 | 32.74 | 32.32 | 32.36 | 216,856 | +0.07(+0.21%) |
Feb 05, 2014 | 32.54 | 32.57 | 31.99 | 32.29 | 132,905 | -0.24(-0.75%) |
Feb 04, 2014 | 32.76 | 33.38 | 32.08 | 32.53 | 154,681 | +0.00(+0.00%) |
Feb 03, 2014 | 32.94 | 33.16 | 32.16 | 32.53 | 215,963 | -0.42(-1.28%) |
Jan 31, 2014 | 33.36 | 34.29 | 32.94 | 32.96 | 237,486 | -0.87(-2.57%) |
Jan 30, 2014 | 33.19 | 34.22 | 33.19 | 33.82 | 195,721 | +0.95(+2.90%) |
Jan 29, 2014 | 33.72 | 34.11 | 32.82 | 32.87 | 113,803 | -1.09(-3.20%) |
Jan 28, 2014 | 33.78 | 34.53 | 33.46 | 33.96 | 203,694 | +0.21(+0.63%) |
Jan 27, 2014 | 33.11 | 33.97 | 32.89 | 33.74 | 292,304 | +0.70(+2.13%) |
Jan 24, 2014 | 33.13 | 33.39 | 32.96 | 33.04 | 268,169 | -0.26(-0.77%) |
Jan 23, 2014 | 33.33 | 33.94 | 33.05 | 33.30 | 249,599 | -0.12(-0.36%) |
Jan 22, 2014 | 33.32 | 33.72 | 33.26 | 33.42 | 285,838 | +0.04(+0.13%) |
Jan 21, 2014 | 33.75 | 33.75 | 33.13 | 33.37 | 338,096 | -0.04(-0.12%) |
Jan 17, 2014 | 34.42 | 33.41 | 33.41 | 33.41 | 713,373 | -1.64(-4.69%) |
Jan 16, 2014 | 35.22 | 35.22 | 34.85 | 35.06 | 101,442 | -0.34(-0.96%) |
Jan 15, 2014 | 35.38 | 35.48 | 35.10 | 35.40 | 200,969 | +0.02(+0.05%) |
Jan 14, 2014 | 35.11 | 35.44 | 34.80 | 35.38 | 151,425 | +0.39(+1.11%) |
Jan 13, 2014 | 35.40 | 35.46 | 34.79 | 34.99 | 210,284 | -0.42(-1.18%) |
Jan 10, 2014 | 35.11 | 35.41 | 34.79 | 35.41 | 122,225 | +0.30(+0.86%) |
Jan 09, 2014 | 35.23 | 35.23 | 34.87 | 35.11 | 179,117 | +0.02(+0.05%) |
Jan 08, 2014 | 34.84 | 35.17 | 34.61 | 35.09 | 236,038 | +0.32(+0.92%) |
Jan 07, 2014 | 34.23 | 34.84 | 34.08 | 34.77 | 241,606 | +0.74(+2.19%) |
Jan 06, 2014 | 34.79 | 34.83 | 33.91 | 34.02 | 470,417 | -0.76(-2.19%) |
Jan 03, 2014 | 34.71 | 35.02 | 34.63 | 34.79 | 218,266 | +0.08(+0.22%) |