Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.97 | 33.15 | 32.87 | 33.13 | 1,176,835 | +0.38(+1.17%) |
Mar 28, 2014 | 32.67 | 32.94 | 32.64 | 32.75 | 867,226 | +0.18(+0.54%) |
Mar 27, 2014 | 32.58 | 32.69 | 32.39 | 32.57 | 949,242 | -0.03(-0.11%) |
Mar 26, 2014 | 33.08 | 33.14 | 32.60 | 32.60 | 864,227 | -0.33(-0.99%) |
Mar 25, 2014 | 33.01 | 33.15 | 32.79 | 32.93 | 838,244 | +0.04(+0.11%) |
Mar 24, 2014 | 33.29 | 33.35 | 32.74 | 32.90 | 772,193 | -0.30(-0.90%) |
Mar 21, 2014 | 33.41 | 33.52 | 33.16 | 33.19 | 1,926,430 | -0.09(-0.26%) |
Mar 20, 2014 | 33.08 | 33.30 | 32.98 | 33.28 | 509,710 | +0.11(+0.32%) |
Mar 19, 2014 | 33.39 | 33.43 | 33.00 | 33.17 | 667,540 | -0.20(-0.61%) |
Mar 18, 2014 | 33.14 | 33.40 | 33.13 | 33.38 | 661,320 | +0.28(+0.84%) |
Mar 17, 2014 | 33.05 | 33.21 | 33.01 | 33.10 | 891,630 | +0.22(+0.66%) |
Mar 14, 2014 | 32.74 | 33.01 | 32.74 | 32.88 | 769,175 | +0.04(+0.14%) |
Mar 13, 2014 | 33.30 | 33.31 | 32.72 | 32.84 | 875,145 | -0.37(-1.11%) |
Mar 12, 2014 | 33.00 | 33.22 | 32.91 | 33.20 | 550,025 | +0.02(+0.06%) |
Mar 11, 2014 | 33.40 | 33.49 | 33.09 | 33.18 | 724,472 | -0.17(-0.51%) |
Mar 10, 2014 | 33.43 | 33.43 | 33.20 | 33.35 | 752,924 | -0.12(-0.36%) |
Mar 07, 2014 | 33.63 | 33.69 | 33.34 | 33.47 | 759,327 | +0.00(+0.01%) |
Mar 06, 2014 | 33.55 | 33.58 | 33.43 | 33.47 | 616,397 | +0.03(+0.08%) |
Mar 05, 2014 | 33.51 | 33.51 | 33.39 | 33.44 | 746,793 | -0.07(-0.22%) |
Mar 04, 2014 | 33.32 | 33.54 | 33.32 | 33.52 | 1,575,094 | +0.51(+1.55%) |
Mar 03, 2014 | 32.90 | 33.10 | 32.79 | 33.01 | 1,517,810 | -0.20(-0.60%) |
Feb 28, 2014 | 33.22 | 33.36 | 33.01 | 33.20 | 1,056,337 | +0.01(+0.03%) |
Feb 27, 2014 | 32.98 | 33.19 | 32.98 | 33.19 | 734,306 | +0.14(+0.41%) |
Feb 26, 2014 | 33.06 | 33.21 | 32.97 | 33.06 | 1,112,725 | +0.10(+0.30%) |
Feb 25, 2014 | 33.00 | 33.11 | 32.85 | 32.96 | 1,092,818 | -0.01(-0.02%) |
Feb 24, 2014 | 32.92 | 33.17 | 32.74 | 32.96 | 2,012,634 | +0.22(+0.68%) |
Feb 21, 2014 | 32.82 | 32.87 | 32.70 | 32.74 | 750,341 | +0.00(+0.00%) |
Feb 20, 2014 | 32.55 | 32.77 | 32.46 | 32.74 | 1,645,867 | +0.28(+0.87%) |
Feb 19, 2014 | 32.55 | 32.76 | 32.42 | 32.46 | 934,078 | -0.11(-0.33%) |
Feb 18, 2014 | 32.50 | 32.63 | 32.42 | 32.57 | 3,059,104 | +0.18(+0.55%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 1,519,151 | +0.11(+0.34%) |
Feb 13, 2014 | 31.81 | 32.30 | 31.81 | 32.28 | 951,065 | +0.24(+0.74%) |
Feb 12, 2014 | 32.03 | 32.16 | 31.98 | 32.04 | 1,713,767 | +0.09(+0.27%) |
Feb 11, 2014 | 31.73 | 32.03 | 31.66 | 31.95 | 2,397,868 | +0.29(+0.90%) |
Feb 10, 2014 | 31.62 | 31.70 | 31.49 | 31.67 | 1,265,240 | +0.06(+0.18%) |
Feb 07, 2014 | 31.36 | 31.61 | 31.28 | 31.61 | 2,192,021 | +0.40(+1.28%) |
Feb 06, 2014 | 30.89 | 31.23 | 30.85 | 31.21 | 947,114 | +0.41(+1.33%) |
Feb 05, 2014 | 30.75 | 30.86 | 30.48 | 30.80 | 1,971,629 | -0.06(-0.20%) |
Feb 04, 2014 | 30.72 | 30.90 | 30.57 | 30.86 | 1,252,444 | +0.34(+1.13%) |
Feb 03, 2014 | 31.33 | 31.38 | 30.49 | 30.52 | 2,094,896 | -0.86(-2.75%) |
Jan 31, 2014 | 31.16 | 31.57 | 31.11 | 31.38 | 1,140,563 | -0.14(-0.43%) |
Jan 30, 2014 | 31.33 | 31.60 | 31.33 | 31.52 | 968,319 | +0.42(+1.34%) |
Jan 29, 2014 | 31.10 | 31.36 | 31.06 | 31.10 | 1,038,418 | -0.29(-0.92%) |
Jan 28, 2014 | 31.18 | 31.43 | 31.11 | 31.39 | 1,766,931 | +0.33(+1.06%) |
Jan 27, 2014 | 31.30 | 31.38 | 30.85 | 31.06 | 2,309,925 | -0.19(-0.61%) |
Jan 24, 2014 | 31.82 | 31.87 | 31.25 | 31.25 | 1,928,703 | -0.78(-2.44%) |
Jan 23, 2014 | 32.16 | 32.16 | 31.89 | 32.04 | 1,158,609 | -0.28(-0.86%) |
Jan 22, 2014 | 32.21 | 32.35 | 32.18 | 32.31 | 1,395,927 | +0.12(+0.36%) |
Jan 21, 2014 | 32.29 | 32.32 | 32.02 | 32.20 | 821,963 | +0.13(+0.39%) |
Jan 17, 2014 | 32.16 | 32.07 | 32.07 | 32.07 | 630,909 | -0.10(-0.32%) |
Jan 16, 2014 | 32.14 | 32.20 | 32.08 | 32.18 | 950,296 | -0.04(-0.12%) |
Jan 15, 2014 | 32.09 | 32.25 | 32.13 | 32.22 | 1,011,559 | +0.12(+0.39%) |
Jan 14, 2014 | 31.82 | 32.11 | 31.74 | 32.09 | 1,069,672 | +0.39(+1.22%) |
Jan 13, 2014 | 32.06 | 32.15 | 31.64 | 31.71 | 974,830 | -0.44(-1.35%) |
Jan 10, 2014 | 32.00 | 32.15 | 31.95 | 32.14 | 931,097 | +0.17(+0.52%) |
Jan 09, 2014 | 32.02 | 32.06 | 31.80 | 31.98 | 912,657 | +0.04(+0.14%) |
Jan 08, 2014 | 31.84 | 31.97 | 31.75 | 31.93 | 1,088,801 | +0.08(+0.25%) |
Jan 07, 2014 | 31.71 | 31.89 | 31.69 | 31.85 | 1,520,107 | +0.25(+0.78%) |
Jan 06, 2014 | 31.85 | 31.87 | 31.57 | 31.60 | 1,018,117 | -0.15(-0.47%) |
Jan 03, 2014 | 31.76 | 31.84 | 31.67 | 31.75 | 1,398,481 | +0.07(+0.22%) |