Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.69 | 35.96 | 35.49 | 35.63 | 28,727 | -0.06(-0.18%) |
Mar 28, 2014 | 36.07 | 36.08 | 35.61 | 35.69 | 45,262 | -0.17(-0.48%) |
Mar 27, 2014 | 35.72 | 35.98 | 35.36 | 35.86 | 38,793 | +0.25(+0.70%) |
Mar 26, 2014 | 34.87 | 35.81 | 34.87 | 35.61 | 43,856 | +0.89(+2.56%) |
Mar 25, 2014 | 34.64 | 34.77 | 34.60 | 34.72 | 244,591 | +0.35(+1.03%) |
Mar 24, 2014 | 34.43 | 34.71 | 34.24 | 34.37 | 34,300 | +0.13(+0.38%) |
Mar 21, 2014 | 34.35 | 34.55 | 34.18 | 34.24 | 27,249 | +0.37(+1.10%) |
Mar 20, 2014 | 34.09 | 34.38 | 33.87 | 33.87 | 21,125 | -0.22(-0.64%) |
Mar 19, 2014 | 33.94 | 34.75 | 33.76 | 34.08 | 154,634 | +0.45(+1.34%) |
Mar 18, 2014 | 32.26 | 33.66 | 32.26 | 33.63 | 125,696 | +1.18(+3.64%) |
Mar 17, 2014 | 32.85 | 32.89 | 32.38 | 32.45 | 35,622 | -0.13(-0.40%) |
Mar 14, 2014 | 32.50 | 32.89 | 32.50 | 32.58 | 24,976 | -0.15(-0.47%) |
Mar 13, 2014 | 33.01 | 33.36 | 32.65 | 32.74 | 33,741 | -0.12(-0.36%) |
Mar 12, 2014 | 32.95 | 33.02 | 32.54 | 32.86 | 32,139 | -0.15(-0.47%) |
Mar 11, 2014 | 33.07 | 33.19 | 32.95 | 33.01 | 15,962 | -0.07(-0.22%) |
Mar 10, 2014 | 32.78 | 33.10 | 32.74 | 33.09 | 43,336 | +0.30(+0.92%) |
Mar 07, 2014 | 32.68 | 32.89 | 32.41 | 32.78 | 16,366 | -0.08(-0.26%) |
Mar 06, 2014 | 32.85 | 33.04 | 32.70 | 32.87 | 17,690 | +0.04(+0.13%) |
Mar 05, 2014 | 32.86 | 32.86 | 32.55 | 32.83 | 12,959 | +0.15(+0.46%) |
Mar 04, 2014 | 33.13 | 33.13 | 32.34 | 32.67 | 21,451 | -0.26(-0.78%) |
Mar 03, 2014 | 32.24 | 33.15 | 32.01 | 32.93 | 23,444 | +0.76(+2.38%) |
Feb 28, 2014 | 32.10 | 32.22 | 32.04 | 32.17 | 34,167 | +0.25(+0.79%) |
Feb 27, 2014 | 32.29 | 32.29 | 31.82 | 31.92 | 17,127 | -0.31(-0.96%) |
Feb 26, 2014 | 32.52 | 32.59 | 32.06 | 32.22 | 7,279 | -0.39(-1.19%) |
Feb 25, 2014 | 32.47 | 32.83 | 32.06 | 32.61 | 12,500 | +0.13(+0.40%) |
Feb 24, 2014 | 32.83 | 32.89 | 32.48 | 32.48 | 26,984 | -0.04(-0.13%) |
Feb 21, 2014 | 32.45 | 32.71 | 32.45 | 32.53 | 14,899 | -0.02(-0.06%) |
Feb 20, 2014 | 32.75 | 32.75 | 32.37 | 32.54 | 15,779 | -0.09(-0.28%) |
Feb 19, 2014 | 32.69 | 32.69 | 32.42 | 32.63 | 13,630 | -0.06(-0.19%) |
Feb 18, 2014 | 32.53 | 32.74 | 32.30 | 32.70 | 18,675 | +0.33(+1.00%) |
Feb 14, 2014 | 32.36 | 32.37 | 32.37 | 32.37 | 9,114 | +0.19(+0.59%) |
Feb 13, 2014 | 31.96 | 32.25 | 31.96 | 32.18 | 14,943 | +0.16(+0.50%) |
Feb 12, 2014 | 31.50 | 32.05 | 31.18 | 32.02 | 11,350 | +0.78(+2.48%) |
Feb 11, 2014 | 31.15 | 31.56 | 31.15 | 31.25 | 14,556 | -0.05(-0.15%) |
Feb 10, 2014 | 31.29 | 31.41 | 31.13 | 31.29 | 10,908 | -0.12(-0.38%) |
Feb 07, 2014 | 31.88 | 31.88 | 31.03 | 31.41 | 15,374 | -0.27(-0.85%) |
Feb 06, 2014 | 31.43 | 31.73 | 31.24 | 31.68 | 23,127 | +0.18(+0.56%) |
Feb 05, 2014 | 31.14 | 31.51 | 31.14 | 31.51 | 7,508 | +0.30(+0.97%) |
Feb 04, 2014 | 30.76 | 31.20 | 30.76 | 31.20 | 15,392 | +0.55(+1.81%) |
Feb 03, 2014 | 31.45 | 31.56 | 30.35 | 30.65 | 60,852 | -0.66(-2.10%) |
Jan 31, 2014 | 31.39 | 31.47 | 31.12 | 31.31 | 18,058 | +0.00(+0.00%) |
Jan 30, 2014 | 31.52 | 31.52 | 31.00 | 31.31 | 7,415 | -0.01(-0.04%) |
Jan 29, 2014 | 31.52 | 31.52 | 31.05 | 31.32 | 18,202 | -0.31(-0.97%) |
Jan 28, 2014 | 31.68 | 31.81 | 31.46 | 31.62 | 18,449 | -0.07(-0.23%) |
Jan 27, 2014 | 32.13 | 32.42 | 31.55 | 31.70 | 29,140 | -0.52(-1.61%) |
Jan 24, 2014 | 32.41 | 32.55 | 32.10 | 32.22 | 13,021 | -0.46(-1.40%) |
Jan 23, 2014 | 32.24 | 32.67 | 32.24 | 32.67 | 10,106 | +0.20(+0.60%) |
Jan 22, 2014 | 33.06 | 33.15 | 32.47 | 32.48 | 11,163 | -0.42(-1.29%) |
Jan 21, 2014 | 32.99 | 32.99 | 32.89 | 32.90 | 15,194 | -0.05(-0.14%) |
Jan 17, 2014 | 32.68 | 32.95 | 32.95 | 32.95 | 11,743 | +0.21(+0.63%) |
Jan 16, 2014 | 32.40 | 33.16 | 32.25 | 32.74 | 38,051 | +0.51(+1.57%) |
Jan 15, 2014 | 32.02 | 32.33 | 32.02 | 32.24 | 26,687 | +0.22(+0.68%) |
Jan 14, 2014 | 31.94 | 32.13 | 31.73 | 32.02 | 15,955 | +0.16(+0.50%) |
Jan 13, 2014 | 32.15 | 32.24 | 31.74 | 31.86 | 27,764 | -0.57(-1.75%) |
Jan 10, 2014 | 32.40 | 32.43 | 32.23 | 32.43 | 9,831 | -0.05(-0.14%) |
Jan 09, 2014 | 32.50 | 32.50 | 32.05 | 32.48 | 17,571 | -0.06(-0.18%) |
Jan 08, 2014 | 33.03 | 33.12 | 32.46 | 32.53 | 12,083 | -0.50(-1.52%) |
Jan 07, 2014 | 33.19 | 33.47 | 33.03 | 33.03 | 5,925 | -0.33(-0.97%) |
Jan 06, 2014 | 33.33 | 33.38 | 32.93 | 33.36 | 13,564 | +0.15(+0.46%) |
Jan 03, 2014 | 33.21 | 33.47 | 33.05 | 33.21 | 7,845 | -0.03(-0.10%) |