Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.84 | 34.17 | 33.49 | 34.05 | 601,155 | +0.36(+1.06%) |
Mar 28, 2014 | 33.41 | 33.88 | 33.41 | 33.69 | 443,982 | +0.28(+0.84%) |
Mar 27, 2014 | 33.30 | 33.51 | 33.09 | 33.41 | 493,438 | +0.04(+0.11%) |
Mar 26, 2014 | 33.78 | 33.85 | 33.31 | 33.37 | 657,606 | -0.25(-0.75%) |
Mar 25, 2014 | 33.58 | 33.81 | 33.31 | 33.63 | 708,184 | +0.22(+0.65%) |
Mar 24, 2014 | 33.78 | 33.98 | 33.07 | 33.41 | 815,349 | -0.28(-0.83%) |
Mar 21, 2014 | 33.34 | 33.88 | 33.33 | 33.69 | 1,840,159 | +0.41(+1.24%) |
Mar 20, 2014 | 33.44 | 33.52 | 33.11 | 33.27 | 1,171,808 | -0.10(-0.29%) |
Mar 19, 2014 | 34.18 | 34.31 | 33.15 | 33.37 | 1,121,664 | -0.70(-2.06%) |
Mar 18, 2014 | 34.01 | 34.18 | 33.84 | 34.07 | 729,530 | +0.04(+0.12%) |
Mar 17, 2014 | 34.47 | 34.61 | 33.96 | 34.03 | 875,675 | -0.54(-1.56%) |
Mar 14, 2014 | 34.38 | 34.86 | 34.38 | 34.57 | 699,946 | +0.10(+0.28%) |
Mar 13, 2014 | 34.69 | 34.69 | 34.40 | 34.47 | 1,035,908 | -0.07(-0.20%) |
Mar 12, 2014 | 34.24 | 34.55 | 34.12 | 34.54 | 1,681,011 | +0.26(+0.76%) |
Mar 11, 2014 | 33.64 | 34.30 | 33.55 | 34.29 | 1,952,613 | +0.69(+2.05%) |
Mar 10, 2014 | 33.59 | 33.69 | 33.41 | 33.60 | 1,356,819 | +0.02(+0.06%) |
Mar 07, 2014 | 34.37 | 34.38 | 33.42 | 33.58 | 1,749,347 | -0.64(-1.87%) |
Mar 06, 2014 | 34.63 | 34.64 | 34.15 | 34.22 | 775,244 | -0.33(-0.95%) |
Mar 05, 2014 | 34.61 | 34.88 | 34.38 | 34.54 | 1,222,827 | +0.01(+0.02%) |
Mar 04, 2014 | 34.24 | 34.56 | 34.15 | 34.54 | 923,084 | +0.61(+1.81%) |
Mar 03, 2014 | 33.94 | 34.08 | 33.52 | 33.92 | 791,206 | -0.26(-0.75%) |
Feb 28, 2014 | 33.41 | 34.27 | 33.41 | 34.18 | 1,695,294 | +0.75(+2.25%) |
Feb 27, 2014 | 33.66 | 33.90 | 33.35 | 33.43 | 825,476 | -0.21(-0.62%) |
Feb 26, 2014 | 33.42 | 33.74 | 33.32 | 33.64 | 1,472,456 | +0.38(+1.15%) |
Feb 25, 2014 | 33.21 | 33.55 | 33.00 | 33.25 | 1,776,287 | +0.15(+0.46%) |
Feb 24, 2014 | 33.10 | 33.28 | 33.05 | 33.10 | 1,590,035 | -0.04(-0.13%) |
Feb 21, 2014 | 32.99 | 33.69 | 32.27 | 33.14 | 2,464,921 | +0.11(+0.34%) |
Feb 20, 2014 | 33.09 | 33.30 | 32.65 | 33.03 | 1,377,757 | -0.03(-0.11%) |
Feb 19, 2014 | 32.97 | 33.35 | 32.97 | 33.07 | 1,344,642 | +0.01(+0.02%) |
Feb 18, 2014 | 33.03 | 33.09 | 32.70 | 33.06 | 683,781 | +0.20(+0.61%) |
Feb 14, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 875,394 | -0.13(-0.38%) |
Feb 13, 2014 | 32.65 | 33.07 | 32.57 | 32.98 | 1,314,865 | +0.17(+0.53%) |
Feb 12, 2014 | 32.79 | 32.89 | 32.50 | 32.81 | 1,046,306 | +0.00(+0.00%) |
Feb 11, 2014 | 32.57 | 32.90 | 32.56 | 32.81 | 811,904 | +0.15(+0.47%) |
Feb 10, 2014 | 32.04 | 32.70 | 31.96 | 32.66 | 850,112 | +0.62(+1.93%) |
Feb 07, 2014 | 31.92 | 32.06 | 31.67 | 32.04 | 1,073,974 | +0.30(+0.94%) |
Feb 06, 2014 | 31.58 | 31.92 | 31.44 | 31.74 | 810,305 | +0.21(+0.66%) |
Feb 05, 2014 | 31.54 | 31.63 | 31.31 | 31.53 | 849,277 | -0.06(-0.20%) |
Feb 04, 2014 | 30.93 | 31.79 | 30.85 | 31.59 | 2,387,725 | +0.69(+2.23%) |
Feb 03, 2014 | 31.81 | 31.90 | 30.85 | 30.90 | 1,962,709 | -0.88(-2.78%) |
Jan 31, 2014 | 31.22 | 31.95 | 31.15 | 31.79 | 1,494,268 | +0.22(+0.68%) |
Jan 30, 2014 | 31.22 | 31.62 | 31.22 | 31.57 | 1,131,337 | +0.49(+1.59%) |
Jan 29, 2014 | 30.94 | 31.12 | 30.87 | 31.08 | 1,332,794 | -0.01(-0.02%) |
Jan 28, 2014 | 30.50 | 31.11 | 30.50 | 31.08 | 1,379,329 | +0.70(+2.29%) |
Jan 27, 2014 | 30.42 | 30.62 | 30.30 | 30.39 | 1,089,539 | +0.03(+0.11%) |
Jan 24, 2014 | 30.39 | 30.52 | 30.16 | 30.35 | 1,056,377 | -0.30(-0.98%) |
Jan 23, 2014 | 30.35 | 30.74 | 30.29 | 30.65 | 1,028,253 | +0.08(+0.27%) |
Jan 22, 2014 | 30.83 | 30.95 | 30.55 | 30.57 | 548,174 | -0.15(-0.48%) |
Jan 21, 2014 | 30.80 | 31.03 | 30.52 | 30.71 | 1,632,468 | +0.10(+0.32%) |
Jan 17, 2014 | 30.82 | 30.62 | 30.62 | 30.62 | 1,052,225 | -0.28(-0.90%) |
Jan 16, 2014 | 31.01 | 31.11 | 30.78 | 30.89 | 779,757 | -0.19(-0.60%) |
Jan 15, 2014 | 31.09 | 31.19 | 30.89 | 31.08 | 1,786,751 | +0.47(+1.55%) |
Jan 14, 2014 | 30.21 | 30.62 | 30.18 | 30.61 | 901,197 | +0.47(+1.55%) |
Jan 13, 2014 | 30.31 | 30.41 | 30.07 | 30.14 | 1,188,699 | -0.19(-0.62%) |
Jan 10, 2014 | 29.76 | 30.34 | 29.47 | 30.33 | 1,373,054 | +0.75(+2.54%) |
Jan 09, 2014 | 29.34 | 29.61 | 29.23 | 29.58 | 1,065,995 | +0.36(+1.24%) |
Jan 08, 2014 | 29.31 | 29.40 | 29.00 | 29.22 | 995,475 | -0.12(-0.40%) |
Jan 07, 2014 | 29.43 | 29.58 | 29.13 | 29.34 | 891,088 | -0.09(-0.31%) |
Jan 06, 2014 | 29.29 | 29.45 | 29.10 | 29.43 | 1,080,096 | +0.13(+0.43%) |
Jan 03, 2014 | 29.08 | 29.37 | 28.92 | 29.30 | 868,190 | +0.21(+0.72%) |