Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.75 | 35.00 | 34.72 | 34.89 | 23,742 | +0.42(+1.22%) |
Mar 28, 2014 | 34.53 | 34.85 | 34.41 | 34.47 | 344,438 | +0.15(+0.43%) |
Mar 27, 2014 | 34.40 | 34.63 | 34.17 | 34.32 | 36,107 | -0.16(-0.46%) |
Mar 26, 2014 | 35.18 | 35.26 | 34.48 | 34.48 | 91,240 | -0.50(-1.44%) |
Mar 25, 2014 | 35.00 | 35.17 | 34.73 | 34.99 | 52,679 | +0.20(+0.57%) |
Mar 24, 2014 | 35.16 | 35.16 | 34.44 | 34.79 | 56,767 | -0.22(-0.64%) |
Mar 21, 2014 | 35.51 | 35.56 | 34.97 | 35.01 | 43,761 | -0.38(-1.08%) |
Mar 20, 2014 | 35.00 | 35.45 | 34.86 | 35.39 | 35,892 | +0.36(+1.04%) |
Mar 19, 2014 | 35.21 | 35.24 | 34.81 | 35.03 | 68,148 | -0.13(-0.37%) |
Mar 18, 2014 | 34.78 | 35.18 | 34.78 | 35.16 | 27,506 | +0.44(+1.26%) |
Mar 17, 2014 | 34.56 | 34.85 | 34.44 | 34.72 | 21,318 | +0.41(+1.19%) |
Mar 14, 2014 | 34.40 | 34.52 | 34.29 | 34.31 | 38,804 | -0.09(-0.26%) |
Mar 13, 2014 | 35.20 | 35.20 | 34.24 | 34.40 | 57,602 | -0.64(-1.84%) |
Mar 12, 2014 | 34.75 | 35.06 | 34.57 | 35.05 | 41,351 | +0.18(+0.52%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.86 | 33,429 | -0.25(-0.72%) |
Mar 10, 2014 | 35.32 | 35.32 | 35.02 | 35.11 | 28,579 | -0.12(-0.34%) |
Mar 07, 2014 | 35.58 | 35.58 | 35.14 | 35.24 | 64,242 | -0.20(-0.55%) |
Mar 06, 2014 | 35.38 | 35.50 | 35.31 | 35.43 | 35,392 | +0.08(+0.24%) |
Mar 05, 2014 | 35.41 | 35.41 | 35.28 | 35.35 | 27,736 | -0.01(-0.03%) |
Mar 04, 2014 | 35.15 | 35.37 | 35.13 | 35.36 | 166,886 | +0.60(+1.71%) |
Mar 03, 2014 | 34.56 | 34.82 | 34.45 | 34.76 | 56,938 | -0.12(-0.35%) |
Feb 28, 2014 | 35.18 | 35.22 | 34.73 | 34.88 | 37,227 | -0.31(-0.87%) |
Feb 27, 2014 | 35.16 | 35.20 | 34.99 | 35.19 | 48,276 | +0.05(+0.15%) |
Feb 26, 2014 | 35.08 | 35.34 | 34.97 | 35.13 | 41,131 | +0.23(+0.67%) |
Feb 25, 2014 | 35.11 | 35.11 | 34.81 | 34.90 | 23,249 | -0.17(-0.48%) |
Feb 24, 2014 | 35.13 | 35.23 | 34.90 | 35.07 | 26,987 | +0.17(+0.49%) |
Feb 21, 2014 | 35.02 | 35.06 | 34.84 | 34.90 | 42,603 | -0.01(-0.03%) |
Feb 20, 2014 | 34.71 | 34.92 | 34.51 | 34.91 | 74,668 | +0.23(+0.67%) |
Feb 19, 2014 | 34.74 | 34.87 | 34.60 | 34.68 | 48,916 | -0.03(-0.08%) |
Feb 18, 2014 | 34.64 | 34.72 | 34.50 | 34.70 | 45,741 | +0.13(+0.38%) |
Feb 14, 2014 | 34.43 | 34.57 | 34.57 | 34.57 | 60,139 | +0.16(+0.46%) |
Feb 13, 2014 | 33.87 | 34.42 | 33.87 | 34.42 | 54,481 | +0.45(+1.32%) |
Feb 12, 2014 | 33.91 | 34.10 | 33.91 | 33.97 | 60,553 | +0.14(+0.41%) |
Feb 11, 2014 | 33.48 | 33.89 | 33.47 | 33.83 | 138,059 | +0.43(+1.28%) |
Feb 10, 2014 | 33.14 | 33.42 | 33.14 | 33.40 | 44,170 | +0.18(+0.53%) |
Feb 07, 2014 | 32.72 | 33.23 | 32.72 | 33.22 | 29,962 | +0.54(+1.65%) |
Feb 06, 2014 | 32.27 | 32.70 | 32.18 | 32.68 | 22,825 | +0.59(+1.84%) |
Feb 05, 2014 | 32.06 | 32.18 | 31.65 | 32.09 | 120,885 | -0.12(-0.36%) |
Feb 04, 2014 | 32.01 | 32.23 | 31.95 | 32.21 | 30,528 | +0.25(+0.79%) |
Feb 03, 2014 | 32.74 | 32.77 | 31.89 | 31.96 | 113,376 | -0.84(-2.56%) |
Jan 31, 2014 | 32.62 | 32.92 | 32.62 | 32.80 | 39,610 | -0.11(-0.34%) |
Jan 30, 2014 | 32.69 | 33.00 | 32.54 | 32.91 | 27,297 | +0.49(+1.52%) |
Jan 29, 2014 | 32.54 | 32.72 | 32.39 | 32.41 | 20,023 | -0.28(-0.85%) |
Jan 28, 2014 | 32.58 | 32.74 | 32.52 | 32.69 | 46,066 | +0.07(+0.23%) |
Jan 27, 2014 | 32.88 | 32.92 | 32.37 | 32.62 | 148,836 | -0.24(-0.74%) |
Jan 24, 2014 | 33.40 | 33.40 | 32.85 | 32.86 | 53,006 | -0.67(-2.00%) |
Jan 23, 2014 | 33.62 | 33.62 | 33.34 | 33.53 | 35,077 | -0.21(-0.63%) |
Jan 22, 2014 | 33.62 | 33.78 | 33.55 | 33.75 | 22,816 | +0.20(+0.58%) |
Jan 21, 2014 | 33.64 | 33.65 | 33.35 | 33.55 | 38,962 | +0.11(+0.33%) |
Jan 17, 2014 | 33.47 | 33.44 | 33.44 | 33.44 | 325,504 | -0.08(-0.25%) |
Jan 16, 2014 | 33.57 | 33.57 | 33.48 | 33.52 | 17,740 | -0.09(-0.28%) |
Jan 15, 2014 | 33.18 | 33.64 | 33.18 | 33.62 | 74,282 | +0.44(+1.32%) |
Jan 14, 2014 | 32.63 | 33.20 | 32.63 | 33.18 | 24,905 | +0.70(+2.15%) |
Jan 13, 2014 | 32.96 | 33.04 | 32.40 | 32.48 | 51,784 | -0.45(-1.38%) |
Jan 10, 2014 | 32.91 | 33.00 | 32.77 | 32.93 | 59,725 | +0.10(+0.31%) |
Jan 09, 2014 | 33.21 | 33.21 | 32.72 | 32.83 | 65,953 | -0.21(-0.65%) |
Jan 08, 2014 | 32.93 | 33.10 | 32.93 | 33.05 | 19,589 | +0.28(+0.85%) |
Jan 07, 2014 | 32.59 | 32.82 | 32.59 | 32.77 | 67,366 | +0.34(+1.03%) |
Jan 06, 2014 | 32.64 | 32.64 | 32.36 | 32.43 | 56,379 | -0.17(-0.51%) |
Jan 03, 2014 | 32.67 | 32.67 | 32.43 | 32.60 | 13,771 | -0.02(-0.06%) |