Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.16 | 36.34 | 35.60 | 36.04 | 3,227,184 | +0.04(+0.10%) |
Mar 28, 2014 | 35.61 | 36.27 | 35.48 | 36.00 | 2,759,935 | +0.54(+1.51%) |
Mar 27, 2014 | 35.14 | 35.90 | 34.88 | 35.47 | 3,927,257 | +0.29(+0.83%) |
Mar 26, 2014 | 35.78 | 35.95 | 35.17 | 35.17 | 3,757,994 | -0.41(-1.15%) |
Mar 25, 2014 | 35.88 | 36.17 | 35.49 | 35.58 | 3,970,894 | -0.05(-0.15%) |
Mar 24, 2014 | 36.02 | 36.16 | 35.12 | 35.64 | 5,874,725 | -0.35(-0.99%) |
Mar 21, 2014 | 36.69 | 36.85 | 35.54 | 35.99 | 9,438,879 | -0.68(-1.86%) |
Mar 20, 2014 | 38.61 | 38.66 | 36.26 | 36.68 | 12,828,637 | -0.93(-2.47%) |
Mar 19, 2014 | 38.62 | 38.86 | 37.43 | 37.60 | 10,285,317 | +0.67(+1.82%) |
Mar 18, 2014 | 36.52 | 37.32 | 36.46 | 36.93 | 3,980,416 | +0.49(+1.35%) |
Mar 17, 2014 | 36.57 | 37.00 | 36.12 | 36.44 | 4,604,887 | +0.04(+0.10%) |
Mar 14, 2014 | 36.65 | 37.07 | 36.19 | 36.40 | 4,842,061 | -0.30(-0.82%) |
Mar 13, 2014 | 37.78 | 37.93 | 36.36 | 36.70 | 5,425,513 | -1.01(-2.68%) |
Mar 12, 2014 | 37.07 | 37.74 | 36.75 | 37.71 | 4,996,338 | +0.29(+0.78%) |
Mar 11, 2014 | 37.55 | 38.14 | 37.08 | 37.42 | 5,209,762 | +0.09(+0.24%) |
Mar 10, 2014 | 38.17 | 38.25 | 37.25 | 37.33 | 7,829,048 | -0.93(-2.43%) |
Mar 07, 2014 | 39.17 | 39.32 | 38.01 | 38.26 | 5,635,413 | -0.76(-1.96%) |
Mar 06, 2014 | 39.30 | 39.43 | 38.75 | 39.02 | 3,468,720 | -0.23(-0.58%) |
Mar 05, 2014 | 39.65 | 39.71 | 39.17 | 39.25 | 4,482,808 | -0.52(-1.30%) |
Mar 04, 2014 | 40.03 | 40.30 | 39.41 | 39.77 | 5,752,054 | -0.11(-0.27%) |
Mar 03, 2014 | 39.46 | 40.11 | 39.41 | 39.88 | 4,514,201 | -0.04(-0.09%) |
Feb 28, 2014 | 40.36 | 40.37 | 39.49 | 39.91 | 5,162,664 | -0.41(-1.02%) |
Feb 27, 2014 | 39.63 | 40.39 | 39.31 | 40.32 | 4,706,494 | +0.50(+1.26%) |
Feb 26, 2014 | 38.48 | 40.35 | 38.12 | 39.82 | 8,422,169 | +1.38(+3.60%) |
Feb 25, 2014 | 37.98 | 38.89 | 37.73 | 38.44 | 3,750,907 | +0.40(+1.05%) |
Feb 24, 2014 | 38.01 | 38.80 | 37.88 | 38.04 | 5,086,975 | -0.03(-0.07%) |
Feb 21, 2014 | 37.64 | 38.59 | 37.52 | 38.07 | 4,176,564 | +0.51(+1.36%) |
Feb 20, 2014 | 37.30 | 37.63 | 36.91 | 37.56 | 2,990,828 | +0.32(+0.85%) |
Feb 19, 2014 | 37.31 | 37.98 | 36.99 | 37.24 | 3,119,829 | -0.18(-0.49%) |
Feb 18, 2014 | 37.72 | 38.19 | 36.88 | 37.42 | 3,119,846 | -0.31(-0.82%) |
Feb 14, 2014 | 37.12 | 37.73 | 37.73 | 37.73 | 3,391,917 | +0.44(+1.17%) |
Feb 13, 2014 | 36.29 | 37.39 | 35.97 | 37.29 | 4,867,954 | +0.79(+2.17%) |
Feb 12, 2014 | 37.05 | 37.25 | 36.33 | 36.50 | 5,379,693 | -0.42(-1.13%) |
Feb 11, 2014 | 37.00 | 37.22 | 36.53 | 36.92 | 5,187,273 | -0.27(-0.73%) |
Feb 10, 2014 | 38.11 | 38.14 | 36.58 | 37.19 | 5,669,373 | -0.80(-2.11%) |
Feb 07, 2014 | 38.08 | 38.43 | 37.51 | 37.99 | 6,039,522 | +0.05(+0.14%) |
Feb 06, 2014 | 37.24 | 38.09 | 36.99 | 37.94 | 7,560,349 | +1.94(+5.38%) |
Feb 05, 2014 | 35.94 | 36.33 | 35.58 | 36.00 | 7,173,514 | -0.25(-0.68%) |
Feb 04, 2014 | 35.79 | 36.34 | 35.24 | 36.25 | 5,251,761 | +0.57(+1.61%) |
Feb 03, 2014 | 36.38 | 36.51 | 35.38 | 35.67 | 7,547,360 | -0.85(-2.34%) |
Jan 31, 2014 | 34.90 | 37.15 | 34.79 | 36.53 | 7,384,737 | +1.19(+3.37%) |
Jan 30, 2014 | 36.04 | 36.21 | 35.07 | 35.34 | 5,059,651 | -0.14(-0.38%) |
Jan 29, 2014 | 34.41 | 35.53 | 34.29 | 35.47 | 6,138,893 | +0.44(+1.25%) |
Jan 28, 2014 | 34.06 | 35.62 | 33.88 | 35.04 | 8,887,293 | +1.50(+4.48%) |
Jan 27, 2014 | 33.92 | 34.48 | 33.08 | 33.54 | 7,493,520 | -0.11(-0.32%) |
Jan 24, 2014 | 34.76 | 34.83 | 33.52 | 33.65 | 5,747,086 | -1.06(-3.06%) |
Jan 23, 2014 | 34.19 | 34.75 | 34.02 | 34.71 | 4,529,825 | +0.35(+1.03%) |
Jan 22, 2014 | 33.89 | 34.69 | 33.67 | 34.35 | 4,106,152 | +0.49(+1.45%) |
Jan 21, 2014 | 34.16 | 34.29 | 33.44 | 33.86 | 4,072,393 | -0.19(-0.56%) |
Jan 17, 2014 | 34.85 | 34.05 | 34.05 | 34.05 | 4,619,984 | -0.86(-2.47%) |
Jan 16, 2014 | 34.59 | 35.03 | 34.12 | 34.92 | 3,466,807 | +0.32(+0.92%) |
Jan 15, 2014 | 34.74 | 34.86 | 34.33 | 34.60 | 2,492,111 | -0.14(-0.39%) |
Jan 14, 2014 | 34.89 | 35.05 | 34.37 | 34.74 | 2,894,861 | +0.05(+0.13%) |
Jan 13, 2014 | 35.40 | 35.49 | 34.53 | 34.69 | 4,948,056 | -0.92(-2.58%) |
Jan 10, 2014 | 35.25 | 36.21 | 35.10 | 35.61 | 6,368,857 | +0.70(+2.00%) |
Jan 09, 2014 | 35.15 | 35.37 | 34.45 | 34.91 | 3,233,041 | -0.17(-0.49%) |
Jan 08, 2014 | 34.75 | 35.45 | 34.41 | 35.08 | 3,997,572 | +0.23(+0.65%) |
Jan 07, 2014 | 34.95 | 35.31 | 34.68 | 34.85 | 3,463,184 | +0.15(+0.45%) |
Jan 06, 2014 | 35.50 | 35.84 | 34.60 | 34.70 | 5,350,322 | -0.60(-1.70%) |
Jan 03, 2014 | 35.87 | 36.29 | 35.29 | 35.30 | 3,454,988 | -0.52(-1.45%) |