Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.67 | 38.57 | 37.31 | 38.41 | 298,343 | +1.05(+2.81%) |
Mar 28, 2014 | 37.44 | 38.07 | 37.06 | 37.36 | 229,728 | -0.08(-0.21%) |
Mar 27, 2014 | 37.69 | 37.98 | 36.88 | 37.44 | 354,116 | +0.21(+0.56%) |
Mar 26, 2014 | 38.27 | 38.46 | 37.20 | 37.23 | 240,854 | -0.74(-1.95%) |
Mar 25, 2014 | 38.19 | 39.03 | 37.49 | 37.97 | 272,345 | -0.14(-0.37%) |
Mar 24, 2014 | 38.97 | 39.05 | 37.75 | 38.11 | 264,666 | -0.89(-2.28%) |
Mar 21, 2014 | 39.05 | 39.41 | 38.44 | 39.00 | 585,119 | +0.00(+0.00%) |
Mar 20, 2014 | 38.76 | 39.26 | 38.51 | 39.00 | 217,425 | +0.25(+0.65%) |
Mar 19, 2014 | 39.14 | 39.33 | 38.18 | 38.75 | 452,105 | -0.64(-1.62%) |
Mar 18, 2014 | 38.32 | 39.53 | 38.30 | 39.39 | 514,101 | +1.07(+2.79%) |
Mar 17, 2014 | 38.00 | 38.52 | 37.97 | 38.32 | 225,566 | +0.57(+1.51%) |
Mar 14, 2014 | 37.20 | 38.19 | 36.96 | 37.75 | 326,660 | +0.37(+0.99%) |
Mar 13, 2014 | 37.47 | 37.82 | 36.95 | 37.38 | 357,555 | -0.10(-0.27%) |
Mar 12, 2014 | 36.04 | 37.62 | 36.03 | 37.48 | 409,221 | +1.14(+3.14%) |
Mar 11, 2014 | 36.91 | 37.08 | 35.68 | 36.34 | 439,033 | -0.78(-2.10%) |
Mar 10, 2014 | 36.93 | 37.40 | 36.65 | 37.12 | 275,327 | -0.01(-0.03%) |
Mar 07, 2014 | 37.53 | 37.56 | 36.64 | 37.13 | 432,177 | -0.16(-0.43%) |
Mar 06, 2014 | 38.13 | 38.17 | 37.15 | 37.29 | 507,188 | -0.87(-2.28%) |
Mar 05, 2014 | 39.09 | 39.33 | 37.55 | 38.16 | 1,279,361 | -1.13(-2.88%) |
Mar 04, 2014 | 38.00 | 39.89 | 37.03 | 39.29 | 1,307,689 | +2.39(+6.48%) |
Mar 03, 2014 | 36.72 | 37.18 | 36.26 | 36.90 | 377,565 | +0.15(+0.41%) |
Feb 28, 2014 | 37.22 | 37.50 | 36.34 | 36.75 | 302,283 | -0.35(-0.94%) |
Feb 27, 2014 | 37.07 | 37.34 | 36.31 | 37.10 | 255,444 | -0.06(-0.16%) |
Feb 26, 2014 | 36.97 | 37.67 | 36.70 | 37.16 | 248,574 | +0.27(+0.73%) |
Feb 25, 2014 | 37.03 | 37.27 | 36.02 | 36.89 | 448,885 | -0.19(-0.51%) |
Feb 24, 2014 | 36.91 | 37.37 | 36.59 | 37.08 | 359,712 | +0.30(+0.82%) |
Feb 21, 2014 | 37.49 | 37.57 | 36.69 | 36.78 | 293,222 | -0.48(-1.29%) |
Feb 20, 2014 | 36.32 | 37.29 | 36.03 | 37.26 | 348,635 | +0.87(+2.39%) |
Feb 19, 2014 | 37.18 | 37.72 | 36.39 | 36.39 | 478,888 | -0.85(-2.28%) |
Feb 18, 2014 | 36.35 | 37.49 | 36.35 | 37.24 | 523,205 | +0.92(+2.53%) |
Feb 14, 2014 | 36.95 | 36.32 | 36.32 | 36.32 | 314,300 | -0.62(-1.68%) |
Feb 13, 2014 | 35.86 | 37.12 | 35.34 | 36.94 | 410,209 | +0.86(+2.38%) |
Feb 12, 2014 | 35.98 | 36.56 | 35.70 | 36.08 | 225,280 | +0.02(+0.06%) |
Feb 11, 2014 | 36.37 | 36.77 | 35.70 | 36.06 | 348,263 | -0.31(-0.85%) |
Feb 10, 2014 | 35.91 | 36.50 | 35.34 | 36.37 | 453,843 | +0.46(+1.28%) |
Feb 07, 2014 | 36.08 | 36.27 | 35.73 | 35.91 | 343,153 | +0.08(+0.22%) |
Feb 06, 2014 | 35.79 | 36.50 | 35.44 | 35.83 | 472,550 | -0.15(-0.42%) |
Feb 05, 2014 | 35.17 | 36.14 | 34.86 | 35.98 | 431,052 | +0.49(+1.38%) |
Feb 04, 2014 | 35.82 | 35.99 | 34.48 | 35.49 | 684,531 | -0.15(-0.42%) |
Feb 03, 2014 | 37.36 | 37.43 | 35.52 | 35.64 | 437,879 | -1.80(-4.81%) |
Jan 31, 2014 | 37.47 | 37.62 | 36.93 | 37.44 | 252,506 | -0.56(-1.47%) |
Jan 30, 2014 | 36.88 | 38.20 | 36.88 | 38.00 | 620,146 | +1.47(+4.02%) |
Jan 29, 2014 | 36.32 | 36.73 | 36.11 | 36.53 | 314,213 | -0.17(-0.46%) |
Jan 28, 2014 | 36.59 | 36.81 | 36.01 | 36.70 | 359,606 | +0.11(+0.30%) |
Jan 27, 2014 | 37.22 | 37.59 | 36.19 | 36.59 | 362,437 | -0.69(-1.85%) |
Jan 24, 2014 | 37.93 | 37.96 | 36.82 | 37.28 | 529,257 | -0.99(-2.59%) |
Jan 23, 2014 | 38.04 | 38.36 | 37.55 | 38.27 | 411,875 | +0.02(+0.05%) |
Jan 22, 2014 | 37.73 | 38.32 | 37.67 | 38.25 | 533,173 | +1.33(+3.60%) |
Jan 21, 2014 | 36.99 | 37.46 | 36.30 | 36.92 | 482,971 | +0.21(+0.57%) |
Jan 17, 2014 | 37.37 | 36.71 | 36.71 | 36.71 | 385,900 | -0.66(-1.77%) |
Jan 16, 2014 | 37.21 | 38.79 | 37.02 | 37.37 | 927,965 | +0.71(+1.94%) |
Jan 15, 2014 | 33.78 | 37.25 | 36.35 | 36.66 | 2,058,463 | +2.88(+8.53%) |
Jan 14, 2014 | 34.04 | 34.34 | 33.68 | 33.78 | 454,950 | -0.10(-0.30%) |
Jan 13, 2014 | 34.76 | 34.76 | 33.47 | 33.88 | 452,540 | -0.93(-2.67%) |
Jan 10, 2014 | 35.28 | 35.70 | 34.37 | 34.81 | 489,302 | -0.42(-1.19%) |
Jan 09, 2014 | 35.45 | 35.80 | 35.10 | 35.23 | 374,672 | +0.17(+0.48%) |
Jan 08, 2014 | 35.02 | 35.38 | 34.71 | 35.06 | 501,688 | +0.07(+0.20%) |
Jan 07, 2014 | 33.07 | 35.00 | 33.07 | 34.99 | 839,233 | +1.97(+5.97%) |
Jan 06, 2014 | 32.86 | 33.64 | 32.80 | 33.02 | 530,637 | +0.53(+1.63%) |
Jan 03, 2014 | 31.83 | 32.73 | 31.46 | 32.49 | 579,808 | +0.65(+2.04%) |