Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.28 | 33.85 | 33.27 | 33.51 | 643,991 | +0.43(+1.30%) |
Mar 28, 2014 | 32.73 | 33.31 | 32.73 | 33.08 | 1,175,944 | +0.49(+1.50%) |
Mar 27, 2014 | 32.89 | 33.05 | 32.35 | 32.59 | 1,298,149 | -0.30(-0.91%) |
Mar 26, 2014 | 33.28 | 33.81 | 32.85 | 32.89 | 973,469 | -0.30(-0.90%) |
Mar 25, 2014 | 33.05 | 33.36 | 32.85 | 33.19 | 1,477,727 | +0.25(+0.76%) |
Mar 24, 2014 | 33.51 | 33.52 | 32.57 | 32.94 | 1,257,672 | -0.50(-1.50%) |
Mar 21, 2014 | 33.27 | 34.25 | 33.26 | 33.44 | 4,541,590 | +0.17(+0.51%) |
Mar 20, 2014 | 33.48 | 33.69 | 33.08 | 33.27 | 979,852 | -0.37(-1.10%) |
Mar 19, 2014 | 33.38 | 33.87 | 33.28 | 33.64 | 1,262,857 | +0.31(+0.93%) |
Mar 18, 2014 | 32.93 | 33.59 | 32.91 | 33.33 | 2,190,186 | +0.47(+1.43%) |
Mar 17, 2014 | 32.73 | 33.02 | 32.70 | 32.86 | 1,603,467 | +0.27(+0.83%) |
Mar 14, 2014 | 32.66 | 32.92 | 32.47 | 32.59 | 1,825,143 | -0.18(-0.55%) |
Mar 13, 2014 | 32.78 | 32.91 | 32.50 | 32.77 | 2,149,833 | +0.07(+0.21%) |
Mar 12, 2014 | 32.51 | 32.81 | 32.45 | 32.70 | 662,365 | -0.01(-0.03%) |
Mar 11, 2014 | 33.09 | 33.09 | 32.48 | 32.71 | 2,053,243 | -0.06(-0.18%) |
Mar 10, 2014 | 33.30 | 33.30 | 32.51 | 32.77 | 2,070,480 | -0.66(-1.97%) |
Mar 07, 2014 | 33.55 | 33.88 | 33.23 | 33.43 | 1,443,032 | -0.05(-0.15%) |
Mar 06, 2014 | 34.02 | 34.02 | 33.42 | 33.48 | 1,706,989 | -0.36(-1.06%) |
Mar 05, 2014 | 33.90 | 34.06 | 33.57 | 33.84 | 1,103,988 | +0.02(+0.06%) |
Mar 04, 2014 | 34.00 | 34.37 | 33.80 | 33.82 | 2,102,003 | +0.09(+0.27%) |
Mar 03, 2014 | 33.32 | 33.89 | 33.15 | 33.73 | 2,617,549 | +0.19(+0.57%) |
Feb 28, 2014 | 32.90 | 33.69 | 32.74 | 33.54 | 3,394,895 | +0.72(+2.19%) |
Feb 27, 2014 | 33.28 | 33.62 | 31.80 | 32.82 | 6,208,843 | -0.44(-1.32%) |
Feb 26, 2014 | 31.65 | 33.34 | 31.55 | 33.26 | 3,980,826 | +1.77(+5.62%) |
Feb 25, 2014 | 31.40 | 31.65 | 31.13 | 31.49 | 1,833,161 | +0.04(+0.13%) |
Feb 24, 2014 | 30.64 | 31.73 | 30.55 | 31.45 | 3,566,596 | +0.90(+2.95%) |
Feb 21, 2014 | 31.50 | 32.38 | 30.49 | 30.55 | 15,101,504 | +0.46(+1.53%) |
Feb 20, 2014 | 29.88 | 30.17 | 29.60 | 30.09 | 771,414 | +0.18(+0.60%) |
Feb 19, 2014 | 29.91 | 30.25 | 29.64 | 29.91 | 1,351,626 | -0.09(-0.30%) |
Feb 18, 2014 | 29.68 | 30.03 | 29.58 | 30.00 | 1,301,554 | +0.32(+1.08%) |
Feb 14, 2014 | 29.49 | 29.68 | 29.68 | 29.68 | 1,312,600 | +0.18(+0.61%) |
Feb 13, 2014 | 29.17 | 29.72 | 29.07 | 29.50 | 977,038 | +0.12(+0.41%) |
Feb 12, 2014 | 29.23 | 29.55 | 29.10 | 29.38 | 977,297 | +0.13(+0.44%) |
Feb 11, 2014 | 28.96 | 29.48 | 28.70 | 29.25 | 773,957 | +0.30(+1.04%) |
Feb 10, 2014 | 28.83 | 29.28 | 28.47 | 28.95 | 976,097 | +0.16(+0.56%) |
Feb 07, 2014 | 28.89 | 29.36 | 28.70 | 28.79 | 1,396,458 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 29.33 | 28.25 | 28.67 | 2,647,460 | +1.66(+6.15%) |
Feb 05, 2014 | 26.76 | 27.07 | 26.11 | 27.01 | 1,197,273 | +0.16(+0.60%) |
Feb 04, 2014 | 26.58 | 26.90 | 26.21 | 26.85 | 1,026,193 | +0.48(+1.82%) |
Feb 03, 2014 | 27.46 | 27.63 | 26.27 | 26.37 | 1,445,065 | -1.09(-3.97%) |
Jan 31, 2014 | 27.43 | 27.71 | 27.27 | 27.46 | 1,006,684 | -0.31(-1.12%) |
Jan 30, 2014 | 27.09 | 27.95 | 27.09 | 27.77 | 1,719,472 | +0.87(+3.23%) |
Jan 29, 2014 | 27.20 | 27.31 | 26.85 | 26.90 | 801,175 | -0.55(-2.00%) |
Jan 28, 2014 | 27.45 | 27.89 | 27.37 | 27.45 | 945,808 | -0.03(-0.11%) |
Jan 27, 2014 | 27.77 | 27.96 | 27.28 | 27.48 | 982,723 | -0.32(-1.15%) |
Jan 24, 2014 | 28.38 | 28.45 | 27.54 | 27.80 | 781,640 | -0.69(-2.42%) |
Jan 23, 2014 | 28.35 | 28.79 | 28.17 | 28.49 | 988,831 | +0.02(+0.07%) |
Jan 22, 2014 | 28.38 | 28.52 | 28.18 | 28.47 | 386,654 | +0.21(+0.74%) |
Jan 21, 2014 | 28.99 | 29.00 | 28.16 | 28.26 | 335,191 | -0.38(-1.33%) |
Jan 17, 2014 | 28.14 | 28.64 | 28.64 | 28.64 | 3,034,500 | +0.53(+1.89%) |
Jan 16, 2014 | 28.13 | 28.31 | 27.78 | 28.11 | 1,970,272 | -0.11(-0.39%) |
Jan 15, 2014 | 27.52 | 28.25 | 27.39 | 28.22 | 2,370,860 | +0.70(+2.54%) |
Jan 14, 2014 | 27.76 | 27.91 | 27.40 | 27.52 | 518,299 | -0.13(-0.47%) |
Jan 13, 2014 | 27.32 | 27.87 | 27.22 | 27.65 | 1,169,906 | +0.23(+0.84%) |
Jan 10, 2014 | 26.88 | 27.79 | 26.88 | 27.42 | 1,024,755 | +0.71(+2.66%) |
Jan 09, 2014 | 27.30 | 27.31 | 26.43 | 26.71 | 1,209,715 | -0.50(-1.84%) |
Jan 08, 2014 | 27.40 | 27.65 | 27.07 | 27.21 | 577,961 | -0.44(-1.59%) |
Jan 07, 2014 | 27.70 | 27.93 | 27.53 | 27.65 | 551,121 | +0.14(+0.51%) |
Jan 06, 2014 | 28.14 | 28.19 | 27.38 | 27.51 | 1,092,683 | -0.52(-1.86%) |
Jan 03, 2014 | 27.65 | 28.25 | 27.55 | 28.03 | 754,047 | +0.36(+1.30%) |