Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.98 | 33.18 | 32.70 | 33.01 | 2,483,482 | +0.17(+0.50%) |
Mar 28, 2014 | 32.52 | 33.06 | 32.34 | 32.84 | 2,180,356 | +0.42(+1.30%) |
Mar 27, 2014 | 32.26 | 32.86 | 31.91 | 32.42 | 3,509,242 | +0.17(+0.54%) |
Mar 26, 2014 | 32.84 | 33.09 | 32.16 | 32.24 | 3,215,230 | -0.40(-1.24%) |
Mar 25, 2014 | 32.75 | 32.94 | 32.47 | 32.65 | 3,382,890 | +0.03(+0.08%) |
Mar 24, 2014 | 32.81 | 32.88 | 31.92 | 32.62 | 4,064,445 | -0.22(-0.67%) |
Mar 21, 2014 | 33.23 | 33.53 | 32.36 | 32.84 | 7,212,875 | -0.21(-0.64%) |
Mar 20, 2014 | 33.63 | 33.82 | 32.74 | 33.05 | 4,462,585 | -0.50(-1.48%) |
Mar 19, 2014 | 34.86 | 35.18 | 33.33 | 33.55 | 4,907,503 | -0.04(-0.11%) |
Mar 18, 2014 | 33.29 | 33.94 | 33.29 | 33.59 | 3,217,542 | +0.27(+0.80%) |
Mar 17, 2014 | 33.33 | 33.78 | 32.92 | 33.32 | 3,812,553 | +0.03(+0.08%) |
Mar 14, 2014 | 33.74 | 34.16 | 33.18 | 33.29 | 3,594,447 | -0.51(-1.52%) |
Mar 13, 2014 | 34.83 | 34.91 | 33.44 | 33.81 | 4,238,582 | -0.92(-2.65%) |
Mar 12, 2014 | 34.41 | 34.74 | 33.85 | 34.73 | 3,287,013 | -0.21(-0.61%) |
Mar 11, 2014 | 35.35 | 35.65 | 34.64 | 34.94 | 2,586,269 | -0.24(-0.68%) |
Mar 10, 2014 | 35.76 | 35.88 | 35.12 | 35.18 | 3,120,970 | -0.88(-2.45%) |
Mar 07, 2014 | 36.37 | 36.46 | 35.66 | 36.06 | 3,055,051 | -0.17(-0.48%) |
Mar 06, 2014 | 36.40 | 36.47 | 36.02 | 36.23 | 2,154,529 | -0.13(-0.35%) |
Mar 05, 2014 | 36.23 | 36.47 | 36.08 | 36.36 | 3,791,799 | +0.04(+0.10%) |
Mar 04, 2014 | 36.46 | 36.73 | 36.18 | 36.33 | 4,376,798 | +0.50(+1.39%) |
Mar 03, 2014 | 35.43 | 36.16 | 35.25 | 35.83 | 3,570,496 | -0.04(-0.10%) |
Feb 28, 2014 | 35.95 | 36.13 | 35.55 | 35.87 | 4,130,600 | -0.08(-0.23%) |
Feb 27, 2014 | 35.60 | 36.11 | 35.49 | 35.95 | 4,171,304 | +0.18(+0.51%) |
Feb 26, 2014 | 34.89 | 36.53 | 34.46 | 35.77 | 7,724,995 | +0.60(+1.70%) |
Feb 25, 2014 | 34.75 | 35.63 | 34.48 | 35.17 | 7,058,503 | -0.08(-0.23%) |
Feb 24, 2014 | 35.09 | 35.59 | 34.83 | 35.25 | 6,030,183 | +0.14(+0.39%) |
Feb 21, 2014 | 34.55 | 35.40 | 34.44 | 35.11 | 8,211,502 | +0.74(+2.17%) |
Feb 20, 2014 | 34.18 | 34.45 | 33.86 | 34.37 | 2,206,140 | +0.29(+0.86%) |
Feb 19, 2014 | 34.29 | 34.66 | 34.04 | 34.07 | 3,246,417 | -0.46(-1.33%) |
Feb 18, 2014 | 34.94 | 35.16 | 33.90 | 34.53 | 3,430,678 | -0.21(-0.61%) |
Feb 14, 2014 | 33.95 | 34.75 | 34.75 | 34.75 | 3,303,020 | +0.74(+2.19%) |
Feb 13, 2014 | 33.45 | 34.05 | 33.20 | 34.00 | 2,190,669 | +0.34(+1.01%) |
Feb 12, 2014 | 33.56 | 33.78 | 33.31 | 33.66 | 3,535,694 | +0.17(+0.52%) |
Feb 11, 2014 | 33.23 | 33.65 | 33.05 | 33.49 | 2,357,143 | +0.15(+0.44%) |
Feb 10, 2014 | 33.49 | 33.84 | 32.96 | 33.34 | 2,601,959 | -0.22(-0.66%) |
Feb 07, 2014 | 33.84 | 34.15 | 33.27 | 33.56 | 5,743,370 | -0.03(-0.08%) |
Feb 06, 2014 | 33.15 | 34.18 | 33.08 | 33.59 | 3,964,259 | +0.64(+1.95%) |
Feb 05, 2014 | 33.05 | 33.36 | 32.72 | 32.94 | 2,520,176 | -0.33(-0.99%) |
Feb 04, 2014 | 32.93 | 33.63 | 32.73 | 33.27 | 3,225,815 | +0.44(+1.34%) |
Feb 03, 2014 | 33.66 | 33.95 | 32.68 | 32.83 | 4,659,097 | -0.96(-2.83%) |
Jan 31, 2014 | 32.78 | 34.55 | 32.62 | 33.79 | 5,514,460 | +0.57(+1.72%) |
Jan 30, 2014 | 33.91 | 34.25 | 33.08 | 33.22 | 3,337,617 | -0.29(-0.85%) |
Jan 29, 2014 | 33.16 | 33.81 | 32.84 | 33.50 | 4,336,281 | +0.00(+0.00%) |
Jan 28, 2014 | 32.66 | 33.70 | 32.62 | 33.50 | 5,390,130 | +1.32(+4.11%) |
Jan 27, 2014 | 32.38 | 33.27 | 31.72 | 32.18 | 5,260,296 | -0.52(-1.60%) |
Jan 24, 2014 | 33.49 | 33.71 | 32.48 | 32.70 | 4,380,276 | -1.14(-3.37%) |
Jan 23, 2014 | 33.62 | 33.95 | 33.41 | 33.84 | 4,210,359 | +0.10(+0.30%) |
Jan 22, 2014 | 33.12 | 33.94 | 32.91 | 33.74 | 2,472,679 | +0.68(+2.06%) |
Jan 21, 2014 | 33.16 | 33.28 | 32.74 | 33.06 | 2,157,045 | +0.00(+0.00%) |
Jan 17, 2014 | 33.23 | 33.06 | 33.06 | 33.06 | 2,243,017 | -0.28(-0.83%) |
Jan 16, 2014 | 33.25 | 33.54 | 32.73 | 33.34 | 2,863,414 | +0.01(+0.03%) |
Jan 15, 2014 | 33.35 | 33.36 | 32.97 | 33.33 | 2,324,077 | -0.02(-0.06%) |
Jan 14, 2014 | 33.16 | 33.42 | 32.92 | 33.35 | 2,568,703 | +0.18(+0.55%) |
Jan 13, 2014 | 33.64 | 33.72 | 32.99 | 33.16 | 2,924,767 | -0.61(-1.80%) |
Jan 10, 2014 | 33.52 | 34.25 | 33.24 | 33.77 | 3,516,894 | +0.65(+1.97%) |
Jan 09, 2014 | 33.20 | 33.36 | 32.71 | 33.12 | 2,798,701 | -0.03(-0.08%) |
Jan 08, 2014 | 32.80 | 33.71 | 32.56 | 33.15 | 4,490,342 | +0.36(+1.09%) |
Jan 07, 2014 | 33.04 | 33.10 | 32.59 | 32.79 | 3,421,955 | +0.01(+0.03%) |
Jan 06, 2014 | 33.64 | 33.65 | 32.77 | 32.78 | 3,177,261 | -0.69(-2.06%) |
Jan 03, 2014 | 33.69 | 33.92 | 33.38 | 33.47 | 2,001,682 | -0.21(-0.63%) |