Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.50 | 38.30 | 37.47 | 38.18 | 3,066,240 | +0.71(+1.91%) |
Mar 28, 2014 | 36.83 | 37.48 | 36.83 | 37.46 | 1,876,422 | +0.65(+1.77%) |
Mar 27, 2014 | 36.50 | 36.87 | 36.29 | 36.81 | 2,502,554 | +0.47(+1.29%) |
Mar 26, 2014 | 37.02 | 37.06 | 36.34 | 36.34 | 1,881,510 | -0.66(-1.78%) |
Mar 25, 2014 | 36.89 | 37.64 | 36.56 | 37.00 | 3,382,825 | -0.14(-0.38%) |
Mar 24, 2014 | 37.99 | 38.15 | 37.05 | 37.14 | 2,063,088 | -0.90(-2.37%) |
Mar 21, 2014 | 38.07 | 38.43 | 37.85 | 38.04 | 2,654,889 | -0.05(-0.13%) |
Mar 20, 2014 | 36.86 | 38.13 | 36.86 | 38.09 | 2,949,205 | +0.95(+2.56%) |
Mar 19, 2014 | 37.04 | 37.43 | 36.89 | 37.14 | 2,560,464 | -0.03(-0.08%) |
Mar 18, 2014 | 35.84 | 37.23 | 35.84 | 37.17 | 3,852,526 | +1.42(+3.97%) |
Mar 17, 2014 | 35.42 | 35.84 | 35.42 | 35.75 | 1,271,031 | +0.52(+1.47%) |
Mar 14, 2014 | 35.06 | 35.45 | 35.03 | 35.23 | 1,223,044 | -0.13(-0.36%) |
Mar 13, 2014 | 35.88 | 35.91 | 34.99 | 35.36 | 2,355,542 | -0.41(-1.13%) |
Mar 12, 2014 | 35.30 | 35.82 | 34.97 | 35.76 | 2,426,556 | +0.22(+0.63%) |
Mar 11, 2014 | 35.89 | 36.20 | 35.37 | 35.54 | 2,419,876 | -0.35(-0.97%) |
Mar 10, 2014 | 36.16 | 36.27 | 35.69 | 35.89 | 1,662,901 | -0.42(-1.16%) |
Mar 07, 2014 | 36.12 | 36.71 | 36.11 | 36.31 | 3,299,124 | +0.33(+0.91%) |
Mar 06, 2014 | 35.69 | 36.06 | 35.58 | 35.98 | 2,676,193 | +0.31(+0.88%) |
Mar 05, 2014 | 36.01 | 36.10 | 35.60 | 35.66 | 2,999,056 | -0.48(-1.34%) |
Mar 04, 2014 | 36.05 | 36.31 | 35.93 | 36.15 | 3,775,639 | +0.31(+0.86%) |
Mar 03, 2014 | 35.82 | 36.03 | 35.37 | 35.84 | 4,660,513 | -1.20(-3.23%) |
Feb 28, 2014 | 37.04 | 37.18 | 36.69 | 37.04 | 2,340,614 | -0.27(-0.73%) |
Feb 27, 2014 | 36.99 | 37.33 | 36.70 | 37.31 | 1,754,621 | +0.22(+0.59%) |
Feb 26, 2014 | 37.06 | 37.36 | 36.94 | 37.09 | 1,526,226 | -0.04(-0.09%) |
Feb 25, 2014 | 37.08 | 37.38 | 36.89 | 37.13 | 2,766,677 | +0.37(+1.01%) |
Feb 24, 2014 | 36.18 | 36.83 | 36.18 | 36.76 | 1,802,528 | +0.46(+1.27%) |
Feb 21, 2014 | 36.10 | 36.43 | 35.99 | 36.29 | 1,805,354 | +0.35(+0.97%) |
Feb 20, 2014 | 35.69 | 35.99 | 35.55 | 35.94 | 1,309,508 | +0.17(+0.47%) |
Feb 19, 2014 | 35.88 | 36.28 | 35.72 | 35.78 | 1,407,902 | -0.34(-0.95%) |
Feb 18, 2014 | 36.45 | 36.63 | 35.80 | 36.12 | 2,659,381 | -0.45(-1.22%) |
Feb 14, 2014 | 36.28 | 36.57 | 36.57 | 36.57 | 1,616,253 | +0.03(+0.08%) |
Feb 13, 2014 | 35.66 | 36.59 | 35.61 | 36.54 | 1,894,794 | +0.52(+1.46%) |
Feb 12, 2014 | 36.31 | 36.83 | 35.94 | 36.01 | 2,592,028 | -0.41(-1.13%) |
Feb 11, 2014 | 35.52 | 36.63 | 35.34 | 36.42 | 3,983,582 | +1.02(+2.89%) |
Feb 10, 2014 | 35.02 | 35.68 | 34.97 | 35.40 | 2,476,081 | +0.16(+0.45%) |
Feb 07, 2014 | 35.36 | 35.64 | 34.83 | 35.24 | 2,552,344 | -0.01(-0.02%) |
Feb 06, 2014 | 34.19 | 35.29 | 34.19 | 35.25 | 3,382,579 | +1.34(+3.96%) |
Feb 05, 2014 | 33.90 | 34.06 | 33.60 | 33.90 | 3,446,335 | +0.10(+0.29%) |
Feb 04, 2014 | 33.72 | 33.95 | 33.43 | 33.81 | 2,490,854 | +0.38(+1.15%) |
Feb 03, 2014 | 34.61 | 34.70 | 33.19 | 33.42 | 5,258,562 | -1.11(-3.23%) |
Jan 31, 2014 | 34.80 | 35.16 | 34.51 | 34.54 | 2,604,599 | -0.86(-2.42%) |
Jan 30, 2014 | 34.32 | 35.51 | 34.32 | 35.39 | 4,941,065 | +1.28(+3.76%) |
Jan 29, 2014 | 34.25 | 34.65 | 33.92 | 34.11 | 3,934,972 | -0.47(-1.35%) |
Jan 28, 2014 | 33.70 | 34.68 | 33.68 | 34.58 | 5,745,442 | +1.13(+3.37%) |
Jan 27, 2014 | 33.87 | 34.33 | 32.76 | 33.45 | 9,625,368 | +0.63(+1.93%) |
Jan 24, 2014 | 33.70 | 33.70 | 32.77 | 32.82 | 4,200,930 | -1.20(-3.54%) |
Jan 23, 2014 | 34.15 | 34.16 | 33.77 | 34.02 | 3,715,884 | -0.47(-1.35%) |
Jan 22, 2014 | 34.27 | 34.62 | 34.07 | 34.49 | 2,513,490 | +0.46(+1.35%) |
Jan 21, 2014 | 34.52 | 34.57 | 33.66 | 34.03 | 2,586,291 | -0.48(-1.39%) |
Jan 17, 2014 | 34.59 | 34.51 | 34.51 | 34.51 | 1,206,481 | -0.23(-0.66%) |
Jan 16, 2014 | 34.38 | 34.82 | 34.28 | 34.74 | 2,262,486 | +0.10(+0.28%) |
Jan 15, 2014 | 34.22 | 34.98 | 34.22 | 34.64 | 2,718,323 | +0.42(+1.22%) |
Jan 14, 2014 | 33.92 | 34.25 | 33.76 | 34.22 | 1,551,305 | +0.27(+0.80%) |
Jan 13, 2014 | 33.75 | 34.35 | 33.65 | 33.95 | 3,645,556 | -0.23(-0.67%) |
Jan 10, 2014 | 33.05 | 34.20 | 33.02 | 34.18 | 5,000,974 | +1.01(+3.04%) |
Jan 09, 2014 | 32.64 | 33.29 | 32.48 | 33.17 | 3,439,919 | +0.75(+2.32%) |
Jan 08, 2014 | 32.18 | 32.49 | 32.00 | 32.42 | 2,469,564 | +0.35(+1.09%) |
Jan 07, 2014 | 32.26 | 32.50 | 32.04 | 32.07 | 1,915,582 | -0.07(-0.22%) |
Jan 06, 2014 | 32.76 | 32.82 | 32.11 | 32.14 | 2,172,998 | -0.70(-2.14%) |
Jan 03, 2014 | 32.92 | 33.05 | 32.69 | 32.85 | 1,003,036 | +0.00(+0.00%) |