Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.09 | 38.66 | 38.04 | 38.53 | 1,115,262 | +0.75(+1.97%) |
Mar 28, 2014 | 37.20 | 38.01 | 37.20 | 37.79 | 824,833 | +0.74(+1.99%) |
Mar 27, 2014 | 37.24 | 37.36 | 36.78 | 37.05 | 1,104,142 | -0.24(-0.63%) |
Mar 26, 2014 | 38.31 | 38.39 | 37.26 | 37.29 | 2,008,162 | -0.86(-2.26%) |
Mar 25, 2014 | 37.50 | 38.36 | 37.41 | 38.15 | 2,797,291 | +0.99(+2.67%) |
Mar 24, 2014 | 37.82 | 37.82 | 36.73 | 37.16 | 2,357,954 | -0.51(-1.35%) |
Mar 21, 2014 | 38.10 | 38.30 | 37.46 | 37.67 | 3,835,537 | -0.06(-0.16%) |
Mar 20, 2014 | 37.82 | 38.09 | 37.57 | 37.73 | 1,269,896 | -0.09(-0.23%) |
Mar 19, 2014 | 38.23 | 38.56 | 37.49 | 37.82 | 1,718,201 | -0.23(-0.59%) |
Mar 18, 2014 | 37.67 | 38.13 | 37.64 | 38.04 | 1,073,552 | +0.38(+1.02%) |
Mar 17, 2014 | 37.44 | 38.03 | 37.39 | 37.66 | 1,538,696 | +0.64(+1.72%) |
Mar 14, 2014 | 37.06 | 37.51 | 36.97 | 37.02 | 1,367,285 | -0.07(-0.19%) |
Mar 13, 2014 | 38.24 | 38.38 | 36.87 | 37.09 | 2,004,755 | -0.95(-2.50%) |
Mar 12, 2014 | 38.08 | 38.31 | 37.83 | 38.04 | 1,631,017 | -0.40(-1.05%) |
Mar 11, 2014 | 38.88 | 39.00 | 38.28 | 38.44 | 1,886,227 | -0.40(-1.03%) |
Mar 10, 2014 | 39.14 | 39.14 | 38.20 | 38.85 | 2,660,157 | -0.54(-1.37%) |
Mar 07, 2014 | 39.55 | 39.75 | 38.93 | 39.38 | 1,690,262 | +0.07(+0.17%) |
Mar 06, 2014 | 39.26 | 39.60 | 39.20 | 39.32 | 1,287,025 | +0.14(+0.35%) |
Mar 05, 2014 | 39.16 | 39.58 | 38.91 | 39.18 | 1,585,741 | +0.08(+0.20%) |
Mar 04, 2014 | 38.88 | 39.33 | 38.88 | 39.10 | 1,465,731 | +0.76(+1.99%) |
Mar 03, 2014 | 38.33 | 38.57 | 37.94 | 38.34 | 1,264,578 | -0.58(-1.49%) |
Feb 28, 2014 | 39.11 | 39.29 | 38.49 | 38.91 | 1,954,245 | -0.19(-0.48%) |
Feb 27, 2014 | 38.10 | 39.14 | 38.09 | 39.10 | 2,648,257 | +1.07(+2.81%) |
Feb 26, 2014 | 38.16 | 38.52 | 37.94 | 38.03 | 2,563,378 | +0.00(+0.00%) |
Feb 25, 2014 | 38.37 | 38.58 | 38.02 | 38.03 | 2,334,853 | -0.38(-0.99%) |
Feb 24, 2014 | 37.79 | 38.80 | 37.55 | 38.41 | 2,513,396 | +0.86(+2.30%) |
Feb 21, 2014 | 37.48 | 37.78 | 37.28 | 37.55 | 4,080,281 | -0.22(-0.57%) |
Feb 20, 2014 | 36.62 | 37.80 | 36.58 | 37.77 | 2,721,165 | +1.24(+3.38%) |
Feb 19, 2014 | 36.82 | 37.12 | 36.43 | 36.53 | 1,909,898 | -0.55(-1.48%) |
Feb 18, 2014 | 36.74 | 37.13 | 36.60 | 37.08 | 1,827,307 | +0.49(+1.34%) |
Feb 14, 2014 | 36.04 | 36.59 | 36.59 | 36.59 | 1,133,631 | +0.48(+1.33%) |
Feb 13, 2014 | 35.74 | 36.15 | 35.47 | 36.11 | 951,973 | +0.01(+0.03%) |
Feb 12, 2014 | 35.43 | 36.26 | 35.43 | 36.10 | 2,115,353 | +0.67(+1.88%) |
Feb 11, 2014 | 34.55 | 35.44 | 34.55 | 35.43 | 1,813,367 | +0.91(+2.64%) |
Feb 10, 2014 | 35.03 | 35.14 | 34.43 | 34.52 | 2,085,977 | -0.59(-1.67%) |
Feb 07, 2014 | 34.69 | 35.30 | 34.66 | 35.11 | 1,720,418 | +0.54(+1.56%) |
Feb 06, 2014 | 33.76 | 34.66 | 33.76 | 34.57 | 1,045,899 | +0.43(+1.26%) |
Feb 05, 2014 | 33.99 | 34.44 | 33.47 | 34.14 | 1,730,359 | -0.26(-0.77%) |
Feb 04, 2014 | 33.69 | 34.55 | 33.15 | 34.41 | 2,302,480 | +0.80(+2.39%) |
Feb 03, 2014 | 34.86 | 35.05 | 33.53 | 33.60 | 3,255,578 | -1.20(-3.44%) |
Jan 31, 2014 | 35.00 | 35.17 | 34.73 | 34.80 | 4,087,508 | -0.87(-2.45%) |
Jan 30, 2014 | 35.84 | 36.14 | 35.43 | 35.67 | 1,733,459 | +0.28(+0.80%) |
Jan 29, 2014 | 35.63 | 36.02 | 35.25 | 35.39 | 2,303,107 | -0.72(-1.98%) |
Jan 28, 2014 | 36.16 | 36.38 | 35.83 | 36.10 | 2,258,058 | +0.06(+0.16%) |
Jan 27, 2014 | 35.77 | 36.47 | 35.21 | 36.04 | 3,342,490 | +0.35(+0.99%) |
Jan 24, 2014 | 36.55 | 36.65 | 35.59 | 35.69 | 3,376,378 | -1.35(-3.65%) |
Jan 23, 2014 | 36.97 | 37.34 | 36.72 | 37.04 | 3,639,773 | -0.21(-0.55%) |
Jan 22, 2014 | 35.87 | 38.46 | 35.87 | 37.25 | 6,996,248 | +1.86(+5.26%) |
Jan 21, 2014 | 35.75 | 35.77 | 34.97 | 35.39 | 5,028,190 | +0.00(+0.00%) |
Jan 17, 2014 | 34.86 | 35.39 | 35.39 | 35.39 | 3,312,545 | +0.44(+1.26%) |
Jan 16, 2014 | 34.81 | 35.08 | 34.71 | 34.94 | 1,807,914 | +0.04(+0.11%) |
Jan 15, 2014 | 34.50 | 35.10 | 34.34 | 34.91 | 2,074,744 | +0.40(+1.16%) |
Jan 14, 2014 | 34.04 | 34.57 | 34.01 | 34.50 | 2,256,595 | +0.44(+1.29%) |
Jan 13, 2014 | 34.76 | 34.91 | 33.97 | 34.06 | 2,874,154 | -0.90(-2.58%) |
Jan 10, 2014 | 35.13 | 35.29 | 34.83 | 34.96 | 1,554,403 | -0.15(-0.42%) |
Jan 09, 2014 | 35.28 | 35.39 | 34.90 | 35.11 | 1,249,131 | +0.04(+0.11%) |
Jan 08, 2014 | 35.13 | 35.33 | 34.82 | 35.07 | 2,027,179 | +0.02(+0.06%) |
Jan 07, 2014 | 34.80 | 35.35 | 34.51 | 35.05 | 3,063,238 | -0.39(-1.11%) |
Jan 06, 2014 | 35.78 | 36.05 | 35.44 | 35.44 | 3,960,390 | -0.15(-0.41%) |
Jan 03, 2014 | 35.62 | 36.21 | 35.18 | 35.59 | 2,427,951 | +0.02(+0.06%) |