Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.58 | 36.27 | 35.58 | 36.24 | 1,445,582 | +0.31(+0.85%) |
Mar 28, 2014 | 35.67 | 35.98 | 35.65 | 35.93 | 1,016,609 | +0.30(+0.84%) |
Mar 27, 2014 | 35.63 | 35.72 | 35.41 | 35.64 | 882,260 | -0.12(-0.33%) |
Mar 26, 2014 | 35.82 | 36.01 | 35.73 | 35.76 | 606,971 | +0.04(+0.13%) |
Mar 25, 2014 | 35.89 | 35.98 | 35.55 | 35.71 | 426,863 | -0.02(-0.06%) |
Mar 24, 2014 | 35.74 | 35.87 | 35.58 | 35.73 | 702,911 | +0.04(+0.13%) |
Mar 21, 2014 | 35.74 | 35.82 | 35.34 | 35.69 | 2,141,058 | +0.25(+0.71%) |
Mar 20, 2014 | 34.95 | 35.47 | 34.75 | 35.43 | 561,581 | +0.38(+1.08%) |
Mar 19, 2014 | 35.32 | 35.38 | 34.97 | 35.05 | 516,564 | -0.26(-0.74%) |
Mar 18, 2014 | 35.03 | 35.39 | 34.98 | 35.32 | 457,900 | +0.31(+0.87%) |
Mar 17, 2014 | 35.13 | 35.23 | 34.82 | 35.01 | 1,149,155 | +0.11(+0.32%) |
Mar 14, 2014 | 34.81 | 35.12 | 34.79 | 34.90 | 758,277 | +0.09(+0.25%) |
Mar 13, 2014 | 35.34 | 35.38 | 34.80 | 34.81 | 794,430 | -0.33(-0.94%) |
Mar 12, 2014 | 34.88 | 35.16 | 34.77 | 35.14 | 526,693 | +0.15(+0.42%) |
Mar 11, 2014 | 35.20 | 35.30 | 34.89 | 34.99 | 683,164 | -0.18(-0.50%) |
Mar 10, 2014 | 35.19 | 35.29 | 35.05 | 35.17 | 631,640 | -0.13(-0.36%) |
Mar 07, 2014 | 35.28 | 35.41 | 35.11 | 35.30 | 742,895 | +0.14(+0.40%) |
Mar 06, 2014 | 34.75 | 35.27 | 34.73 | 35.16 | 863,455 | +0.41(+1.19%) |
Mar 05, 2014 | 34.74 | 34.80 | 34.59 | 34.74 | 558,642 | -0.02(-0.06%) |
Mar 04, 2014 | 34.57 | 34.83 | 34.52 | 34.77 | 980,434 | +0.49(+1.42%) |
Mar 03, 2014 | 34.44 | 34.48 | 34.12 | 34.28 | 557,048 | -0.31(-0.90%) |
Feb 28, 2014 | 34.46 | 34.75 | 34.32 | 34.59 | 771,421 | +0.17(+0.49%) |
Feb 27, 2014 | 34.25 | 34.48 | 34.12 | 34.42 | 618,799 | +0.14(+0.41%) |
Feb 26, 2014 | 34.35 | 34.40 | 34.15 | 34.28 | 613,444 | -0.06(-0.17%) |
Feb 25, 2014 | 34.48 | 34.80 | 34.25 | 34.34 | 504,190 | -0.08(-0.24%) |
Feb 24, 2014 | 34.65 | 34.66 | 34.40 | 34.42 | 848,892 | -0.07(-0.21%) |
Feb 21, 2014 | 34.63 | 34.66 | 34.31 | 34.49 | 663,202 | -0.03(-0.09%) |
Feb 20, 2014 | 34.43 | 34.57 | 34.17 | 34.52 | 652,664 | +0.17(+0.49%) |
Feb 19, 2014 | 34.65 | 34.75 | 34.32 | 34.35 | 1,021,002 | -0.45(-1.29%) |
Feb 18, 2014 | 34.59 | 34.90 | 34.55 | 34.80 | 870,340 | +0.13(+0.36%) |
Feb 14, 2014 | 34.49 | 34.68 | 34.68 | 34.68 | 828,666 | +0.06(+0.17%) |
Feb 13, 2014 | 34.05 | 34.63 | 33.95 | 34.62 | 947,048 | +0.30(+0.88%) |
Feb 12, 2014 | 34.29 | 34.43 | 34.12 | 34.32 | 962,831 | +0.14(+0.41%) |
Feb 11, 2014 | 33.79 | 34.29 | 33.71 | 34.18 | 1,154,981 | +0.40(+1.18%) |
Feb 10, 2014 | 33.67 | 33.78 | 33.36 | 33.78 | 1,281,335 | +0.04(+0.11%) |
Feb 07, 2014 | 33.37 | 33.74 | 33.13 | 33.74 | 1,872,228 | +0.38(+1.15%) |
Feb 06, 2014 | 34.31 | 34.44 | 33.26 | 33.36 | 1,977,040 | -1.39(-4.01%) |
Feb 05, 2014 | 34.73 | 34.99 | 34.63 | 34.75 | 1,071,125 | -0.11(-0.32%) |
Feb 04, 2014 | 35.19 | 35.28 | 34.73 | 34.86 | 1,543,798 | -0.27(-0.76%) |
Feb 03, 2014 | 35.82 | 35.93 | 35.03 | 35.13 | 1,338,427 | -0.62(-1.73%) |
Jan 31, 2014 | 35.65 | 36.04 | 35.39 | 35.75 | 1,238,651 | -0.58(-1.58%) |
Jan 30, 2014 | 36.17 | 36.34 | 36.00 | 36.32 | 551,079 | +0.46(+1.28%) |
Jan 29, 2014 | 36.03 | 36.26 | 35.84 | 35.87 | 722,517 | -0.48(-1.32%) |
Jan 28, 2014 | 36.02 | 36.38 | 35.99 | 36.34 | 846,567 | +0.36(+1.00%) |
Jan 27, 2014 | 35.86 | 36.26 | 35.06 | 35.98 | 1,210,373 | -0.03(-0.08%) |
Jan 24, 2014 | 36.67 | 36.77 | 36.01 | 36.01 | 1,224,549 | -0.98(-2.65%) |
Jan 23, 2014 | 37.29 | 37.44 | 36.87 | 36.99 | 1,260,771 | -0.41(-1.10%) |
Jan 22, 2014 | 37.40 | 37.47 | 37.20 | 37.41 | 917,373 | +0.16(+0.44%) |
Jan 21, 2014 | 37.55 | 37.62 | 37.08 | 37.24 | 1,207,234 | -0.03(-0.08%) |
Jan 17, 2014 | 37.24 | 37.27 | 37.27 | 37.27 | 1,908,480 | +0.01(+0.02%) |
Jan 16, 2014 | 37.33 | 37.44 | 37.15 | 37.27 | 715,609 | -0.27(-0.71%) |
Jan 15, 2014 | 37.48 | 37.72 | 37.35 | 37.53 | 692,040 | +0.05(+0.14%) |
Jan 14, 2014 | 37.29 | 37.55 | 37.23 | 37.48 | 464,034 | +0.21(+0.57%) |
Jan 13, 2014 | 37.62 | 37.81 | 37.19 | 37.27 | 1,090,195 | -0.47(-1.25%) |
Jan 10, 2014 | 37.93 | 37.99 | 37.66 | 37.74 | 736,806 | +0.03(+0.08%) |
Jan 09, 2014 | 37.55 | 37.76 | 37.50 | 37.71 | 772,146 | +0.16(+0.43%) |
Jan 08, 2014 | 37.68 | 37.68 | 37.36 | 37.55 | 1,405,433 | -0.12(-0.31%) |
Jan 07, 2014 | 37.64 | 37.86 | 37.57 | 37.67 | 718,847 | +0.04(+0.10%) |
Jan 06, 2014 | 37.76 | 37.92 | 37.51 | 37.63 | 750,933 | -0.10(-0.25%) |
Jan 03, 2014 | 38.00 | 38.12 | 37.64 | 37.72 | 563,215 | -0.24(-0.62%) |