Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.25 | 36.90 | 36.14 | 36.85 | 735,213 | +0.83(+2.30%) |
Mar 28, 2014 | 35.93 | 36.06 | 35.80 | 36.02 | 402,955 | +0.10(+0.28%) |
Mar 27, 2014 | 35.79 | 36.04 | 35.74 | 35.92 | 368,882 | +0.11(+0.31%) |
Mar 26, 2014 | 36.14 | 36.14 | 35.79 | 35.81 | 468,379 | -0.09(-0.24%) |
Mar 25, 2014 | 36.01 | 36.21 | 35.60 | 35.90 | 591,305 | -0.16(-0.43%) |
Mar 24, 2014 | 36.22 | 36.58 | 35.76 | 36.05 | 385,088 | -0.01(-0.02%) |
Mar 21, 2014 | 36.11 | 36.60 | 35.98 | 36.06 | 1,382,372 | +0.10(+0.28%) |
Mar 20, 2014 | 36.33 | 36.33 | 35.83 | 35.96 | 525,450 | -0.38(-1.05%) |
Mar 19, 2014 | 36.85 | 36.91 | 36.18 | 36.34 | 548,386 | -0.34(-0.92%) |
Mar 18, 2014 | 36.61 | 36.80 | 36.55 | 36.68 | 587,893 | +0.10(+0.28%) |
Mar 17, 2014 | 36.37 | 36.58 | 36.16 | 36.58 | 594,866 | +0.38(+1.04%) |
Mar 14, 2014 | 35.95 | 36.27 | 35.89 | 36.20 | 786,945 | +0.28(+0.78%) |
Mar 13, 2014 | 35.57 | 35.98 | 35.45 | 35.92 | 1,238,724 | +0.48(+1.37%) |
Mar 12, 2014 | 35.11 | 35.43 | 35.11 | 35.43 | 730,335 | +0.20(+0.58%) |
Mar 11, 2014 | 35.50 | 35.55 | 35.06 | 35.23 | 748,072 | -0.34(-0.95%) |
Mar 10, 2014 | 35.64 | 35.67 | 35.39 | 35.57 | 745,307 | +0.02(+0.04%) |
Mar 07, 2014 | 35.82 | 35.87 | 35.29 | 35.55 | 765,193 | -0.24(-0.68%) |
Mar 06, 2014 | 36.04 | 36.11 | 35.73 | 35.79 | 529,865 | -0.16(-0.46%) |
Mar 05, 2014 | 36.44 | 36.44 | 35.91 | 35.96 | 719,223 | -0.38(-1.03%) |
Mar 04, 2014 | 36.25 | 36.44 | 36.17 | 36.33 | 1,094,051 | +0.44(+1.22%) |
Mar 03, 2014 | 35.86 | 36.15 | 35.76 | 35.90 | 833,070 | -0.15(-0.41%) |
Feb 28, 2014 | 35.79 | 36.29 | 35.61 | 36.04 | 958,566 | +0.30(+0.85%) |
Feb 27, 2014 | 35.48 | 35.83 | 35.37 | 35.74 | 855,138 | +0.20(+0.55%) |
Feb 26, 2014 | 35.93 | 36.01 | 35.47 | 35.54 | 775,929 | -0.29(-0.81%) |
Feb 25, 2014 | 35.81 | 35.91 | 35.50 | 35.83 | 1,548,504 | +0.13(+0.37%) |
Feb 24, 2014 | 35.76 | 36.08 | 35.62 | 35.70 | 1,202,617 | +0.08(+0.22%) |
Feb 21, 2014 | 35.38 | 35.68 | 35.29 | 35.62 | 840,661 | +0.20(+0.57%) |
Feb 20, 2014 | 34.84 | 35.42 | 34.80 | 35.42 | 727,642 | +0.57(+1.64%) |
Feb 19, 2014 | 35.31 | 35.45 | 34.82 | 34.85 | 668,704 | -0.56(-1.58%) |
Feb 18, 2014 | 35.30 | 35.51 | 35.19 | 35.41 | 715,211 | +0.10(+0.29%) |
Feb 14, 2014 | 35.57 | 35.31 | 35.31 | 35.31 | 732,110 | -0.26(-0.72%) |
Feb 13, 2014 | 34.96 | 35.67 | 34.96 | 35.56 | 1,314,091 | +0.60(+1.73%) |
Feb 12, 2014 | 34.51 | 35.18 | 34.32 | 34.96 | 9,968,650 | -0.30(-0.86%) |
Feb 11, 2014 | 36.14 | 36.14 | 35.10 | 35.26 | 2,963,722 | -1.50(-4.09%) |
Feb 10, 2014 | 36.59 | 36.93 | 36.34 | 36.76 | 772,987 | +0.17(+0.47%) |
Feb 07, 2014 | 36.63 | 37.04 | 36.38 | 36.59 | 536,397 | +0.09(+0.23%) |
Feb 06, 2014 | 36.00 | 36.53 | 35.92 | 36.51 | 429,301 | +0.62(+1.73%) |
Feb 05, 2014 | 35.71 | 36.13 | 35.38 | 35.89 | 657,037 | -0.40(-1.11%) |
Feb 04, 2014 | 36.29 | 36.36 | 35.77 | 36.29 | 900,538 | +0.07(+0.19%) |
Feb 03, 2014 | 37.21 | 37.27 | 36.07 | 36.22 | 1,413,147 | -1.01(-2.71%) |
Jan 31, 2014 | 36.58 | 37.52 | 36.49 | 37.23 | 432,543 | +0.36(+0.99%) |
Jan 30, 2014 | 36.32 | 36.92 | 36.14 | 36.86 | 268,978 | +0.73(+2.02%) |
Jan 29, 2014 | 36.00 | 36.55 | 35.80 | 36.13 | 301,407 | -0.13(-0.36%) |
Jan 28, 2014 | 36.18 | 36.31 | 36.04 | 36.27 | 331,794 | +0.16(+0.43%) |
Jan 27, 2014 | 36.45 | 36.55 | 36.10 | 36.11 | 681,403 | -0.25(-0.68%) |
Jan 24, 2014 | 36.76 | 36.84 | 36.36 | 36.36 | 416,477 | -0.50(-1.37%) |
Jan 23, 2014 | 36.52 | 36.90 | 36.42 | 36.86 | 452,170 | +0.22(+0.59%) |
Jan 22, 2014 | 36.62 | 36.79 | 36.45 | 36.65 | 307,986 | +0.14(+0.38%) |
Jan 21, 2014 | 36.07 | 36.54 | 35.89 | 36.51 | 366,305 | +0.66(+1.84%) |
Jan 17, 2014 | 35.58 | 35.85 | 35.85 | 35.85 | 591,801 | +0.30(+0.85%) |
Jan 16, 2014 | 35.35 | 35.62 | 35.23 | 35.55 | 358,977 | +0.11(+0.31%) |
Jan 15, 2014 | 35.38 | 35.44 | 35.25 | 35.44 | 283,872 | +0.06(+0.18%) |
Jan 14, 2014 | 35.16 | 35.38 | 34.96 | 35.38 | 243,278 | +0.29(+0.84%) |
Jan 13, 2014 | 35.51 | 35.55 | 34.93 | 35.08 | 300,187 | -0.44(-1.24%) |
Jan 10, 2014 | 35.50 | 35.83 | 35.41 | 35.52 | 482,598 | +0.12(+0.35%) |
Jan 09, 2014 | 35.34 | 35.51 | 35.14 | 35.40 | 387,615 | +0.18(+0.51%) |
Jan 08, 2014 | 35.10 | 35.29 | 34.83 | 35.22 | 733,411 | +0.19(+0.53%) |
Jan 07, 2014 | 34.43 | 35.29 | 34.35 | 35.03 | 593,851 | +0.77(+2.24%) |
Jan 06, 2014 | 34.67 | 34.69 | 34.24 | 34.27 | 382,397 | -0.43(-1.23%) |
Jan 03, 2014 | 34.60 | 34.89 | 34.43 | 34.69 | 834,727 | +0.05(+0.16%) |