Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.29 | 33.99 | 33.25 | 33.81 | 1,093,061 | +0.85(+2.57%) |
Mar 28, 2014 | 32.94 | 33.28 | 32.90 | 32.96 | 354,343 | +0.05(+0.15%) |
Mar 27, 2014 | 32.73 | 32.94 | 32.50 | 32.91 | 530,356 | +0.15(+0.44%) |
Mar 26, 2014 | 33.68 | 33.72 | 32.74 | 32.77 | 710,375 | -0.64(-1.91%) |
Mar 25, 2014 | 33.51 | 33.76 | 33.37 | 33.41 | 617,656 | +0.03(+0.10%) |
Mar 24, 2014 | 34.15 | 34.32 | 33.35 | 33.37 | 808,452 | -0.64(-1.88%) |
Mar 21, 2014 | 34.11 | 34.28 | 33.97 | 34.01 | 1,509,274 | +0.04(+0.12%) |
Mar 20, 2014 | 34.25 | 34.46 | 33.96 | 33.97 | 726,719 | -0.58(-1.68%) |
Mar 19, 2014 | 34.65 | 34.76 | 34.32 | 34.55 | 575,695 | +0.04(+0.12%) |
Mar 18, 2014 | 34.23 | 34.63 | 34.11 | 34.51 | 492,198 | +0.32(+0.92%) |
Mar 17, 2014 | 34.06 | 34.37 | 34.05 | 34.20 | 314,425 | +0.38(+1.12%) |
Mar 14, 2014 | 33.78 | 33.95 | 33.70 | 33.82 | 512,312 | -0.06(-0.19%) |
Mar 13, 2014 | 34.48 | 34.66 | 33.87 | 33.88 | 517,347 | -0.53(-1.53%) |
Mar 12, 2014 | 34.36 | 34.52 | 33.97 | 34.41 | 683,621 | -0.17(-0.49%) |
Mar 11, 2014 | 34.74 | 34.91 | 34.47 | 34.58 | 379,298 | -0.20(-0.58%) |
Mar 10, 2014 | 34.79 | 34.91 | 34.58 | 34.78 | 300,628 | -0.07(-0.21%) |
Mar 07, 2014 | 34.61 | 35.02 | 34.46 | 34.85 | 624,438 | +0.38(+1.10%) |
Mar 06, 2014 | 34.63 | 34.78 | 34.42 | 34.47 | 545,296 | -0.10(-0.28%) |
Mar 05, 2014 | 34.63 | 34.64 | 34.42 | 34.57 | 317,359 | -0.01(-0.02%) |
Mar 04, 2014 | 34.49 | 34.78 | 34.42 | 34.58 | 630,835 | +0.44(+1.28%) |
Mar 03, 2014 | 34.14 | 34.32 | 33.89 | 34.14 | 932,595 | +0.32(+0.93%) |
Feb 28, 2014 | 33.62 | 34.09 | 33.48 | 33.83 | 686,179 | +0.23(+0.70%) |
Feb 27, 2014 | 33.20 | 33.65 | 33.12 | 33.59 | 662,345 | +0.36(+1.09%) |
Feb 26, 2014 | 32.95 | 33.44 | 32.87 | 33.23 | 507,128 | +0.38(+1.16%) |
Feb 25, 2014 | 32.49 | 32.95 | 32.34 | 32.85 | 567,197 | +0.44(+1.37%) |
Feb 24, 2014 | 32.40 | 32.87 | 32.40 | 32.40 | 637,231 | -0.11(-0.35%) |
Feb 21, 2014 | 32.71 | 32.77 | 32.51 | 32.52 | 381,504 | -0.11(-0.35%) |
Feb 20, 2014 | 32.27 | 32.75 | 32.05 | 32.63 | 1,287,160 | +0.35(+1.08%) |
Feb 19, 2014 | 32.44 | 32.65 | 32.26 | 32.28 | 1,106,669 | -0.24(-0.75%) |
Feb 18, 2014 | 32.25 | 32.57 | 32.17 | 32.52 | 1,576,278 | +0.36(+1.13%) |
Feb 14, 2014 | 32.09 | 32.16 | 32.16 | 32.16 | 625,699 | +0.11(+0.33%) |
Feb 13, 2014 | 31.61 | 32.12 | 31.47 | 32.06 | 1,200,236 | +0.26(+0.81%) |
Feb 12, 2014 | 31.84 | 32.03 | 31.67 | 31.80 | 655,214 | +0.05(+0.15%) |
Feb 11, 2014 | 31.65 | 31.85 | 31.49 | 31.75 | 1,068,921 | +0.15(+0.49%) |
Feb 10, 2014 | 31.43 | 31.65 | 31.31 | 31.59 | 860,631 | +0.09(+0.28%) |
Feb 07, 2014 | 31.34 | 31.53 | 31.17 | 31.51 | 735,459 | +0.36(+1.17%) |
Feb 06, 2014 | 30.82 | 31.16 | 30.69 | 31.14 | 772,613 | +0.41(+1.34%) |
Feb 05, 2014 | 30.71 | 31.04 | 30.41 | 30.73 | 1,411,101 | +0.02(+0.08%) |
Feb 04, 2014 | 30.62 | 30.91 | 30.36 | 30.71 | 1,164,217 | +0.16(+0.53%) |
Feb 03, 2014 | 32.07 | 32.18 | 30.49 | 30.54 | 1,667,701 | -1.51(-4.71%) |
Jan 31, 2014 | 31.98 | 32.35 | 31.79 | 32.06 | 776,824 | -0.28(-0.87%) |
Jan 30, 2014 | 32.44 | 32.57 | 32.14 | 32.34 | 891,346 | +0.13(+0.40%) |
Jan 29, 2014 | 32.32 | 32.60 | 32.07 | 32.21 | 898,838 | -0.35(-1.07%) |
Jan 28, 2014 | 32.54 | 32.65 | 32.30 | 32.56 | 849,947 | +0.00(+0.00%) |
Jan 27, 2014 | 32.76 | 32.89 | 32.26 | 32.56 | 762,832 | -0.23(-0.69%) |
Jan 24, 2014 | 33.39 | 33.40 | 32.77 | 32.78 | 1,030,311 | -0.78(-2.34%) |
Jan 23, 2014 | 33.99 | 34.04 | 33.45 | 33.57 | 1,226,561 | -0.44(-1.31%) |
Jan 22, 2014 | 34.32 | 34.39 | 33.93 | 34.01 | 1,209,494 | -0.30(-0.87%) |
Jan 21, 2014 | 34.87 | 34.91 | 34.12 | 34.31 | 1,474,211 | -0.30(-0.86%) |
Jan 17, 2014 | 34.94 | 34.61 | 34.61 | 34.61 | 2,191,061 | -0.27(-0.79%) |
Jan 16, 2014 | 34.88 | 35.03 | 34.79 | 34.88 | 732,879 | -0.15(-0.42%) |
Jan 15, 2014 | 34.84 | 35.03 | 34.72 | 35.03 | 1,012,473 | +0.19(+0.56%) |
Jan 14, 2014 | 34.65 | 34.87 | 34.25 | 34.84 | 1,373,735 | +0.40(+1.15%) |
Jan 13, 2014 | 34.93 | 34.98 | 34.37 | 34.44 | 1,121,681 | -0.38(-1.09%) |
Jan 10, 2014 | 34.39 | 35.44 | 34.33 | 34.82 | 2,876,987 | +0.65(+1.92%) |
Jan 09, 2014 | 34.28 | 34.45 | 33.91 | 34.16 | 1,687,551 | -0.11(-0.33%) |
Jan 08, 2014 | 33.66 | 34.55 | 33.26 | 34.28 | 3,373,985 | +0.96(+2.87%) |
Jan 07, 2014 | 33.24 | 33.32 | 32.76 | 33.32 | 2,664,132 | +0.10(+0.29%) |
Jan 06, 2014 | 33.39 | 33.47 | 32.99 | 33.23 | 1,157,059 | -0.10(-0.31%) |
Jan 03, 2014 | 33.10 | 33.38 | 33.00 | 33.33 | 825,427 | +0.31(+0.92%) |