Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.04 | 36.22 | 35.49 | 35.92 | 3,237,775 | +0.04(+0.10%) |
Mar 28, 2014 | 35.49 | 36.16 | 35.37 | 35.88 | 2,768,993 | +0.53(+1.51%) |
Mar 27, 2014 | 35.02 | 35.78 | 34.77 | 35.35 | 3,940,146 | +0.29(+0.83%) |
Mar 26, 2014 | 35.67 | 35.83 | 35.05 | 35.06 | 3,770,328 | -0.41(-1.15%) |
Mar 25, 2014 | 35.77 | 36.05 | 35.38 | 35.47 | 3,983,927 | -0.05(-0.15%) |
Mar 24, 2014 | 35.90 | 36.04 | 35.00 | 35.52 | 5,894,006 | -0.35(-0.99%) |
Mar 21, 2014 | 36.57 | 36.73 | 35.42 | 35.88 | 9,469,858 | -0.68(-1.86%) |
Mar 20, 2014 | 38.49 | 38.53 | 36.14 | 36.56 | 12,870,741 | -0.92(-2.47%) |
Mar 19, 2014 | 38.50 | 38.73 | 37.31 | 37.48 | 10,319,074 | +0.67(+1.82%) |
Mar 18, 2014 | 36.40 | 37.20 | 36.34 | 36.81 | 3,993,480 | +0.49(+1.35%) |
Mar 17, 2014 | 36.45 | 36.88 | 36.00 | 36.32 | 4,620,001 | +0.04(+0.10%) |
Mar 14, 2014 | 36.53 | 36.95 | 36.07 | 36.28 | 4,857,953 | -0.30(-0.82%) |
Mar 13, 2014 | 37.65 | 37.81 | 36.24 | 36.58 | 5,443,320 | -1.01(-2.68%) |
Mar 12, 2014 | 36.95 | 37.62 | 36.63 | 37.59 | 5,012,736 | +0.29(+0.78%) |
Mar 11, 2014 | 37.43 | 38.01 | 36.95 | 37.30 | 5,226,860 | +0.09(+0.24%) |
Mar 10, 2014 | 38.04 | 38.12 | 37.13 | 37.21 | 7,854,743 | -0.92(-2.43%) |
Mar 07, 2014 | 39.04 | 39.19 | 37.89 | 38.13 | 5,653,909 | -0.76(-1.96%) |
Mar 06, 2014 | 39.18 | 39.30 | 38.62 | 38.89 | 3,480,104 | -0.23(-0.58%) |
Mar 05, 2014 | 39.52 | 39.58 | 39.04 | 39.12 | 4,497,520 | -0.52(-1.30%) |
Mar 04, 2014 | 39.90 | 40.16 | 39.28 | 39.64 | 5,770,933 | -0.11(-0.27%) |
Mar 03, 2014 | 39.33 | 39.98 | 39.28 | 39.75 | 4,529,016 | -0.04(-0.09%) |
Feb 28, 2014 | 40.23 | 40.24 | 39.36 | 39.78 | 5,179,608 | -0.41(-1.02%) |
Feb 27, 2014 | 39.50 | 40.25 | 39.18 | 40.19 | 4,721,941 | +0.50(+1.26%) |
Feb 26, 2014 | 38.35 | 40.22 | 38.00 | 39.69 | 8,449,811 | +1.38(+3.60%) |
Feb 25, 2014 | 37.86 | 38.76 | 37.60 | 38.31 | 3,763,218 | +0.40(+1.05%) |
Feb 24, 2014 | 37.89 | 38.68 | 37.75 | 37.92 | 5,103,671 | -0.03(-0.07%) |
Feb 21, 2014 | 37.52 | 38.47 | 37.40 | 37.94 | 4,190,272 | +0.51(+1.36%) |
Feb 20, 2014 | 37.18 | 37.51 | 36.79 | 37.43 | 3,000,644 | +0.32(+0.86%) |
Feb 19, 2014 | 37.19 | 37.86 | 36.87 | 37.12 | 3,130,069 | -0.18(-0.49%) |
Feb 18, 2014 | 37.60 | 38.06 | 36.75 | 37.30 | 3,130,085 | -0.31(-0.82%) |
Feb 14, 2014 | 37.00 | 37.61 | 37.61 | 37.61 | 3,403,049 | +0.44(+1.17%) |
Feb 13, 2014 | 36.17 | 37.27 | 35.85 | 37.17 | 4,883,930 | +0.79(+2.17%) |
Feb 12, 2014 | 36.93 | 37.13 | 36.21 | 36.38 | 5,397,349 | -0.42(-1.13%) |
Feb 11, 2014 | 36.88 | 37.10 | 36.41 | 36.80 | 5,204,298 | -0.27(-0.73%) |
Feb 10, 2014 | 37.99 | 38.01 | 36.46 | 37.07 | 5,687,980 | -0.80(-2.11%) |
Feb 07, 2014 | 37.95 | 38.30 | 37.39 | 37.87 | 6,059,344 | +0.05(+0.14%) |
Feb 06, 2014 | 37.12 | 37.97 | 36.87 | 37.82 | 7,585,162 | +1.93(+5.38%) |
Feb 05, 2014 | 35.82 | 36.21 | 35.47 | 35.88 | 7,197,058 | -0.24(-0.68%) |
Feb 04, 2014 | 35.68 | 36.22 | 35.12 | 36.13 | 5,268,998 | +0.57(+1.61%) |
Feb 03, 2014 | 36.27 | 36.39 | 35.26 | 35.56 | 7,572,131 | -0.85(-2.34%) |
Jan 31, 2014 | 34.79 | 37.03 | 34.68 | 36.41 | 7,408,974 | +1.19(+3.37%) |
Jan 30, 2014 | 35.92 | 36.09 | 34.95 | 35.22 | 5,076,257 | -0.14(-0.38%) |
Jan 29, 2014 | 34.30 | 35.41 | 34.18 | 35.36 | 6,159,041 | +0.44(+1.25%) |
Jan 28, 2014 | 33.94 | 35.50 | 33.77 | 34.92 | 8,916,461 | +1.50(+4.47%) |
Jan 27, 2014 | 33.81 | 34.37 | 32.98 | 33.43 | 7,517,978 | -0.11(-0.32%) |
Jan 24, 2014 | 34.65 | 34.71 | 33.41 | 33.54 | 5,765,844 | -1.06(-3.06%) |
Jan 23, 2014 | 34.08 | 34.63 | 33.91 | 34.60 | 4,544,610 | +0.35(+1.03%) |
Jan 22, 2014 | 33.78 | 34.58 | 33.56 | 34.24 | 4,119,554 | +0.49(+1.45%) |
Jan 21, 2014 | 34.05 | 34.18 | 33.33 | 33.75 | 4,085,684 | -0.19(-0.56%) |
Jan 17, 2014 | 34.73 | 33.94 | 33.94 | 33.94 | 4,635,063 | -0.86(-2.47%) |
Jan 16, 2014 | 34.48 | 34.91 | 34.01 | 34.80 | 3,478,122 | +0.32(+0.92%) |
Jan 15, 2014 | 34.62 | 34.75 | 34.22 | 34.49 | 2,500,245 | -0.14(-0.39%) |
Jan 14, 2014 | 34.78 | 34.93 | 34.26 | 34.62 | 2,904,310 | +0.05(+0.13%) |
Jan 13, 2014 | 35.28 | 35.38 | 34.42 | 34.58 | 4,964,206 | -0.91(-2.58%) |
Jan 10, 2014 | 35.14 | 36.09 | 34.99 | 35.49 | 6,389,644 | +0.70(+2.00%) |
Jan 09, 2014 | 35.04 | 35.26 | 34.33 | 34.80 | 3,243,593 | -0.17(-0.49%) |
Jan 08, 2014 | 34.64 | 35.34 | 34.30 | 34.97 | 4,010,619 | +0.23(+0.65%) |
Jan 07, 2014 | 34.83 | 35.19 | 34.57 | 34.74 | 3,474,487 | +0.15(+0.45%) |
Jan 06, 2014 | 35.38 | 35.73 | 34.49 | 34.59 | 5,367,784 | -0.60(-1.70%) |
Jan 03, 2014 | 35.76 | 36.17 | 35.18 | 35.19 | 3,466,265 | -0.52(-1.45%) |