Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.00 | 33.60 | 32.67 | 33.15 | 28,552 | +0.42(+1.28%) |
Mar 28, 2014 | 33.12 | 33.57 | 32.46 | 32.73 | 38,536 | -0.27(-0.82%) |
Mar 27, 2014 | 32.37 | 33.15 | 32.13 | 33.00 | 93,946 | +0.84(+2.61%) |
Mar 26, 2014 | 33.66 | 33.66 | 31.95 | 32.16 | 64,681 | -0.99(-2.99%) |
Mar 25, 2014 | 33.90 | 34.20 | 32.85 | 33.15 | 60,063 | -0.54(-1.60%) |
Mar 24, 2014 | 34.89 | 34.89 | 33.12 | 33.69 | 52,390 | -1.20(-3.44%) |
Mar 21, 2014 | 35.10 | 35.17 | 34.47 | 34.89 | 61,961 | -0.09(-0.26%) |
Mar 20, 2014 | 34.92 | 35.31 | 34.74 | 34.98 | 25,445 | -0.06(-0.17%) |
Mar 19, 2014 | 34.89 | 35.58 | 34.65 | 35.04 | 44,171 | +0.21(+0.60%) |
Mar 18, 2014 | 34.77 | 35.07 | 34.65 | 34.83 | 40,550 | +0.06(+0.17%) |
Mar 17, 2014 | 35.76 | 35.76 | 34.59 | 34.77 | 46,125 | -0.78(-2.19%) |
Mar 14, 2014 | 35.37 | 35.91 | 35.37 | 35.55 | 24,127 | +0.06(+0.17%) |
Mar 13, 2014 | 36.30 | 36.30 | 34.83 | 35.49 | 57,371 | -0.81(-2.23%) |
Mar 12, 2014 | 36.09 | 36.39 | 35.04 | 36.30 | 70,464 | -0.03(-0.08%) |
Mar 11, 2014 | 37.41 | 37.41 | 36.24 | 36.33 | 53,069 | -0.99(-2.65%) |
Mar 10, 2014 | 37.29 | 37.35 | 36.45 | 37.32 | 45,406 | -0.06(-0.16%) |
Mar 07, 2014 | 38.34 | 38.34 | 37.05 | 37.38 | 48,132 | -0.87(-2.27%) |
Mar 06, 2014 | 38.55 | 38.58 | 38.01 | 38.25 | 38,062 | -0.24(-0.62%) |
Mar 05, 2014 | 38.19 | 38.94 | 37.59 | 38.49 | 75,738 | +0.39(+1.02%) |
Mar 04, 2014 | 40.02 | 40.65 | 37.80 | 38.10 | 228,954 | -1.32(-3.35%) |
Mar 03, 2014 | 40.83 | 41.25 | 38.58 | 39.42 | 697,694 | +3.63(+10.14%) |
Feb 28, 2014 | 36.54 | 36.54 | 35.61 | 35.79 | 73,172 | -0.60(-1.65%) |
Feb 27, 2014 | 36.45 | 36.69 | 36.15 | 36.39 | 30,402 | +0.39(+1.08%) |
Feb 26, 2014 | 35.31 | 36.30 | 35.31 | 36.00 | 36,307 | +0.78(+2.21%) |
Feb 25, 2014 | 34.05 | 35.46 | 33.99 | 35.22 | 52,217 | +1.05(+3.07%) |
Feb 24, 2014 | 34.08 | 34.44 | 34.08 | 34.17 | 23,767 | -0.03(-0.09%) |
Feb 21, 2014 | 34.86 | 35.28 | 34.02 | 34.20 | 38,689 | -0.72(-2.06%) |
Feb 20, 2014 | 35.64 | 35.97 | 34.26 | 34.92 | 37,517 | -0.54(-1.52%) |
Feb 19, 2014 | 35.34 | 35.79 | 34.89 | 35.46 | 28,150 | +0.00(+0.00%) |
Feb 18, 2014 | 34.26 | 35.79 | 33.60 | 35.46 | 154,086 | +1.20(+3.50%) |
Feb 14, 2014 | 34.86 | 34.26 | 34.26 | 34.26 | 47,633 | -0.66(-1.89%) |
Feb 13, 2014 | 36.00 | 36.00 | 34.80 | 34.92 | 83,844 | -1.53(-4.20%) |
Feb 12, 2014 | 37.17 | 37.26 | 36.15 | 36.45 | 39,201 | -0.72(-1.94%) |
Feb 11, 2014 | 36.99 | 37.74 | 36.66 | 37.17 | 72,708 | +0.57(+1.56%) |
Feb 10, 2014 | 35.58 | 36.90 | 35.56 | 36.60 | 55,322 | +1.17(+3.30%) |
Feb 07, 2014 | 35.07 | 35.49 | 34.83 | 35.43 | 23,324 | +0.48(+1.37%) |
Feb 06, 2014 | 34.71 | 35.67 | 34.59 | 34.95 | 38,771 | +0.75(+2.19%) |
Feb 05, 2014 | 34.41 | 34.41 | 33.30 | 34.20 | 27,469 | -0.21(-0.61%) |
Feb 04, 2014 | 34.74 | 35.10 | 34.20 | 34.41 | 44,112 | -0.45(-1.29%) |
Feb 03, 2014 | 35.40 | 35.67 | 34.68 | 34.86 | 63,267 | -1.20(-3.33%) |
Jan 31, 2014 | 36.21 | 36.42 | 36.00 | 36.06 | 19,274 | -0.48(-1.31%) |
Jan 30, 2014 | 35.64 | 36.78 | 35.64 | 36.54 | 56,115 | +0.93(+2.61%) |
Jan 29, 2014 | 35.55 | 36.06 | 35.07 | 35.61 | 25,579 | -0.39(-1.08%) |
Jan 28, 2014 | 35.49 | 36.30 | 35.49 | 36.00 | 21,196 | +0.45(+1.27%) |
Jan 27, 2014 | 35.82 | 35.94 | 34.65 | 35.55 | 37,907 | -0.27(-0.75%) |
Jan 24, 2014 | 36.87 | 36.87 | 35.64 | 35.82 | 62,027 | -1.14(-3.08%) |
Jan 23, 2014 | 37.38 | 37.71 | 36.57 | 36.96 | 40,481 | -0.90(-2.38%) |
Jan 22, 2014 | 37.62 | 37.95 | 37.35 | 37.86 | 41,105 | +0.15(+0.40%) |
Jan 21, 2014 | 38.28 | 38.28 | 37.23 | 37.71 | 54,805 | +0.12(+0.32%) |
Jan 17, 2014 | 37.29 | 37.59 | 37.59 | 37.59 | 36,700 | +0.03(+0.08%) |
Jan 16, 2014 | 38.40 | 38.40 | 36.90 | 37.56 | 85,001 | -0.84(-2.19%) |
Jan 15, 2014 | 38.94 | 38.94 | 37.98 | 38.40 | 53,144 | -0.54(-1.39%) |
Jan 14, 2014 | 39.42 | 39.48 | 38.64 | 38.94 | 71,534 | -0.72(-1.82%) |
Jan 13, 2014 | 40.23 | 40.41 | 39.33 | 39.66 | 53,939 | -0.66(-1.64%) |
Jan 10, 2014 | 39.84 | 40.35 | 39.15 | 40.32 | 46,741 | +0.45(+1.13%) |
Jan 09, 2014 | 42.00 | 42.99 | 39.56 | 39.87 | 185,750 | -1.77(-4.25%) |
Jan 08, 2014 | 41.64 | 41.91 | 41.04 | 41.64 | 122,046 | +0.21(+0.51%) |
Jan 07, 2014 | 40.59 | 41.55 | 40.50 | 41.43 | 137,433 | +2.22(+5.66%) |
Jan 06, 2014 | 39.27 | 39.39 | 38.52 | 39.21 | 68,409 | +0.36(+0.93%) |
Jan 03, 2014 | 38.13 | 38.97 | 38.13 | 38.85 | 83,981 | +0.93(+2.45%) |