Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.76 | 35.53 | 34.76 | 35.03 | 521,321 | +0.36(+1.04%) |
Mar 28, 2014 | 35.44 | 35.97 | 34.41 | 34.67 | 523,507 | -0.80(-2.26%) |
Mar 27, 2014 | 35.31 | 35.62 | 34.28 | 35.47 | 471,121 | +0.23(+0.65%) |
Mar 26, 2014 | 35.97 | 36.34 | 35.24 | 35.24 | 386,682 | -0.38(-1.07%) |
Mar 25, 2014 | 36.00 | 36.62 | 35.48 | 35.62 | 505,313 | -0.20(-0.56%) |
Mar 24, 2014 | 37.59 | 37.59 | 34.93 | 35.82 | 991,405 | -1.79(-4.76%) |
Mar 21, 2014 | 38.14 | 38.32 | 37.49 | 37.61 | 515,009 | -0.48(-1.26%) |
Mar 20, 2014 | 37.47 | 38.52 | 36.95 | 38.09 | 600,588 | +0.49(+1.30%) |
Mar 19, 2014 | 40.35 | 40.56 | 36.90 | 37.60 | 1,662,375 | -2.89(-7.14%) |
Mar 18, 2014 | 40.41 | 40.78 | 40.21 | 40.49 | 837,749 | +0.08(+0.20%) |
Mar 17, 2014 | 39.98 | 40.79 | 39.94 | 40.41 | 656,871 | +0.56(+1.41%) |
Mar 14, 2014 | 39.02 | 40.20 | 39.01 | 39.85 | 348,759 | +0.63(+1.61%) |
Mar 13, 2014 | 39.80 | 39.82 | 39.11 | 39.22 | 385,139 | -0.40(-1.01%) |
Mar 12, 2014 | 39.53 | 39.76 | 38.90 | 39.62 | 436,192 | +0.03(+0.08%) |
Mar 11, 2014 | 39.30 | 39.84 | 39.18 | 39.59 | 579,154 | +0.24(+0.61%) |
Mar 10, 2014 | 39.25 | 39.38 | 38.87 | 39.35 | 510,263 | +0.14(+0.36%) |
Mar 07, 2014 | 39.33 | 39.56 | 38.95 | 39.21 | 644,424 | +0.23(+0.59%) |
Mar 06, 2014 | 38.63 | 39.08 | 38.52 | 38.98 | 562,399 | +0.33(+0.85%) |
Mar 05, 2014 | 38.77 | 38.94 | 38.50 | 38.65 | 585,656 | -0.29(-0.74%) |
Mar 04, 2014 | 37.78 | 39.22 | 37.78 | 38.94 | 762,008 | +1.70(+4.56%) |
Mar 03, 2014 | 37.64 | 37.74 | 36.95 | 37.24 | 1,134,268 | -0.65(-1.72%) |
Feb 28, 2014 | 38.60 | 39.04 | 37.60 | 37.89 | 598,432 | -0.53(-1.38%) |
Feb 27, 2014 | 36.79 | 38.50 | 36.73 | 38.42 | 642,899 | +1.70(+4.63%) |
Feb 26, 2014 | 36.36 | 37.13 | 36.36 | 36.72 | 366,832 | +0.51(+1.41%) |
Feb 25, 2014 | 36.68 | 36.85 | 36.01 | 36.21 | 808,759 | -0.29(-0.79%) |
Feb 24, 2014 | 36.04 | 36.60 | 35.79 | 36.50 | 700,054 | +0.71(+1.98%) |
Feb 21, 2014 | 35.45 | 35.82 | 35.43 | 35.79 | 781,945 | +0.61(+1.73%) |
Feb 20, 2014 | 34.45 | 35.31 | 34.06 | 35.18 | 764,189 | +0.80(+2.33%) |
Feb 19, 2014 | 34.13 | 34.68 | 34.13 | 34.38 | 693,905 | +0.04(+0.12%) |
Feb 18, 2014 | 34.27 | 34.50 | 34.01 | 34.34 | 469,612 | +0.28(+0.82%) |
Feb 14, 2014 | 34.34 | 34.06 | 34.06 | 34.06 | 273,100 | -0.21(-0.61%) |
Feb 13, 2014 | 33.17 | 34.37 | 33.17 | 34.27 | 448,384 | +0.77(+2.30%) |
Feb 12, 2014 | 33.49 | 33.86 | 33.25 | 33.50 | 269,281 | +0.12(+0.36%) |
Feb 11, 2014 | 32.80 | 33.85 | 32.80 | 33.38 | 515,086 | +0.48(+1.46%) |
Feb 10, 2014 | 33.29 | 33.42 | 32.73 | 32.90 | 454,913 | -0.23(-0.69%) |
Feb 07, 2014 | 32.61 | 33.22 | 32.44 | 33.13 | 529,083 | +0.56(+1.72%) |
Feb 06, 2014 | 32.93 | 33.12 | 32.28 | 32.57 | 546,765 | -0.46(-1.39%) |
Feb 05, 2014 | 33.55 | 33.95 | 32.17 | 33.03 | 655,860 | -0.09(-0.27%) |
Feb 04, 2014 | 33.53 | 33.76 | 32.85 | 33.12 | 666,038 | -0.14(-0.42%) |
Feb 03, 2014 | 33.69 | 34.01 | 32.88 | 33.26 | 806,095 | -0.46(-1.36%) |
Jan 31, 2014 | 33.70 | 34.13 | 33.08 | 33.72 | 618,515 | -0.07(-0.21%) |
Jan 30, 2014 | 32.54 | 33.90 | 32.54 | 33.79 | 516,510 | +1.63(+5.07%) |
Jan 29, 2014 | 32.03 | 32.42 | 31.92 | 32.16 | 371,806 | -0.09(-0.28%) |
Jan 28, 2014 | 32.00 | 32.27 | 31.81 | 32.25 | 464,579 | +0.24(+0.75%) |
Jan 27, 2014 | 32.94 | 32.94 | 31.70 | 32.01 | 579,673 | -0.69(-2.11%) |
Jan 24, 2014 | 33.40 | 33.82 | 32.67 | 32.70 | 643,861 | -0.81(-2.42%) |
Jan 23, 2014 | 33.86 | 33.95 | 33.39 | 33.51 | 754,397 | -0.40(-1.18%) |
Jan 22, 2014 | 33.15 | 33.98 | 33.15 | 33.91 | 499,752 | +0.76(+2.29%) |
Jan 21, 2014 | 33.10 | 33.26 | 32.89 | 33.15 | 554,723 | +0.54(+1.66%) |
Jan 17, 2014 | 32.59 | 32.61 | 32.61 | 32.61 | 327,600 | +0.31(+0.96%) |
Jan 16, 2014 | 32.08 | 32.66 | 31.73 | 32.30 | 419,029 | +0.26(+0.81%) |
Jan 15, 2014 | 31.14 | 32.11 | 31.14 | 32.04 | 391,379 | +0.90(+2.89%) |
Jan 14, 2014 | 31.50 | 32.08 | 31.06 | 31.14 | 469,412 | -0.12(-0.38%) |
Jan 13, 2014 | 30.43 | 31.49 | 30.04 | 31.26 | 561,496 | +0.81(+2.65%) |
Jan 10, 2014 | 30.32 | 30.55 | 29.88 | 30.45 | 2,281,600 | +0.18(+0.59%) |
Jan 09, 2014 | 30.53 | 30.75 | 29.93 | 30.27 | 802,188 | -0.22(-0.73%) |
Jan 08, 2014 | 30.88 | 31.17 | 29.91 | 30.50 | 976,572 | -0.34(-1.11%) |
Jan 07, 2014 | 31.11 | 31.39 | 30.22 | 30.84 | 996,696 | -0.17(-0.56%) |
Jan 06, 2014 | 30.33 | 31.57 | 30.03 | 31.01 | 662,584 | +1.27(+4.29%) |
Jan 03, 2014 | 29.41 | 29.86 | 29.41 | 29.74 | 354,764 | +0.34(+1.17%) |