Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.47 | 34.12 | 33.47 | 33.66 | 110,410 | +0.34(+1.02%) |
Mar 28, 2014 | 32.70 | 33.68 | 32.70 | 33.32 | 51,052 | +0.52(+1.59%) |
Mar 27, 2014 | 32.33 | 33.02 | 32.19 | 32.80 | 50,288 | +0.48(+1.49%) |
Mar 26, 2014 | 33.25 | 33.70 | 32.21 | 32.32 | 78,614 | -0.79(-2.39%) |
Mar 25, 2014 | 32.69 | 33.39 | 32.69 | 33.11 | 71,428 | +0.53(+1.63%) |
Mar 24, 2014 | 32.30 | 32.74 | 32.25 | 32.58 | 55,312 | -0.32(-0.97%) |
Mar 21, 2014 | 33.18 | 33.58 | 32.66 | 32.90 | 63,207 | -0.01(-0.03%) |
Mar 20, 2014 | 32.13 | 33.24 | 32.13 | 32.91 | 96,573 | +0.67(+2.08%) |
Mar 19, 2014 | 32.57 | 32.89 | 31.93 | 32.24 | 53,576 | -0.22(-0.68%) |
Mar 18, 2014 | 32.70 | 32.93 | 32.25 | 32.46 | 90,573 | -0.16(-0.49%) |
Mar 17, 2014 | 32.72 | 33.00 | 32.53 | 32.62 | 49,862 | +0.11(+0.34%) |
Mar 14, 2014 | 32.20 | 32.94 | 32.17 | 32.51 | 82,183 | +0.19(+0.59%) |
Mar 13, 2014 | 32.43 | 32.78 | 32.06 | 32.32 | 101,433 | -0.10(-0.31%) |
Mar 12, 2014 | 32.07 | 32.62 | 31.99 | 32.42 | 65,182 | +0.02(+0.06%) |
Mar 11, 2014 | 32.72 | 32.72 | 31.93 | 32.40 | 77,832 | -0.14(-0.43%) |
Mar 10, 2014 | 32.10 | 32.88 | 31.96 | 32.54 | 64,438 | +0.27(+0.84%) |
Mar 07, 2014 | 32.50 | 32.50 | 31.95 | 32.27 | 77,478 | +0.06(+0.19%) |
Mar 06, 2014 | 32.40 | 32.55 | 31.92 | 32.21 | 45,586 | -0.21(-0.65%) |
Mar 05, 2014 | 32.56 | 32.69 | 32.07 | 32.42 | 72,632 | -0.28(-0.86%) |
Mar 04, 2014 | 31.92 | 32.84 | 31.71 | 32.70 | 152,430 | +1.06(+3.35%) |
Mar 03, 2014 | 31.74 | 31.99 | 31.50 | 31.64 | 45,976 | -0.47(-1.46%) |
Feb 28, 2014 | 32.12 | 32.60 | 31.35 | 32.11 | 134,849 | -0.10(-0.31%) |
Feb 27, 2014 | 32.22 | 32.68 | 31.95 | 32.21 | 99,152 | -0.26(-0.80%) |
Feb 26, 2014 | 31.84 | 32.60 | 31.59 | 32.47 | 159,727 | +0.65(+2.04%) |
Feb 25, 2014 | 32.34 | 32.34 | 31.44 | 31.82 | 181,913 | -0.43(-1.33%) |
Feb 24, 2014 | 33.33 | 33.33 | 32.16 | 32.25 | 146,748 | -0.79(-2.39%) |
Feb 21, 2014 | 31.80 | 33.18 | 31.80 | 33.04 | 189,058 | +0.28(+0.85%) |
Feb 20, 2014 | 32.07 | 33.10 | 32.00 | 32.76 | 316,507 | +0.74(+2.31%) |
Feb 19, 2014 | 31.85 | 32.66 | 31.61 | 32.02 | 375,102 | +0.01(+0.03%) |
Feb 18, 2014 | 34.90 | 34.90 | 31.11 | 32.01 | 903,697 | -4.35(-11.96%) |
Feb 14, 2014 | 35.19 | 36.36 | 36.36 | 36.36 | 239,400 | +0.97(+2.74%) |
Feb 13, 2014 | 33.75 | 35.51 | 33.75 | 35.39 | 101,222 | +1.40(+4.12%) |
Feb 12, 2014 | 33.96 | 34.20 | 33.47 | 33.99 | 135,119 | +0.23(+0.68%) |
Feb 11, 2014 | 33.63 | 33.91 | 33.09 | 33.76 | 141,996 | +0.23(+0.69%) |
Feb 10, 2014 | 34.15 | 34.15 | 33.00 | 33.53 | 82,301 | -0.51(-1.50%) |
Feb 07, 2014 | 34.44 | 34.53 | 33.82 | 34.04 | 64,930 | -0.18(-0.53%) |
Feb 06, 2014 | 33.45 | 34.35 | 33.21 | 34.22 | 107,062 | +0.81(+2.42%) |
Feb 05, 2014 | 33.54 | 33.81 | 32.99 | 33.41 | 69,088 | -0.23(-0.68%) |
Feb 04, 2014 | 33.56 | 34.15 | 33.29 | 33.64 | 65,221 | +0.16(+0.48%) |
Feb 03, 2014 | 35.10 | 35.26 | 33.09 | 33.48 | 101,776 | -1.63(-4.64%) |
Jan 31, 2014 | 34.98 | 35.52 | 34.58 | 35.11 | 95,067 | -0.31(-0.88%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.22 | 35.42 | 44,527 | -0.06(-0.17%) |
Jan 29, 2014 | 35.18 | 35.79 | 34.98 | 35.48 | 40,718 | -0.07(-0.20%) |
Jan 28, 2014 | 35.45 | 35.95 | 35.22 | 35.55 | 110,021 | +0.12(+0.34%) |
Jan 27, 2014 | 35.24 | 35.92 | 34.90 | 35.43 | 98,068 | +0.20(+0.57%) |
Jan 24, 2014 | 35.88 | 35.91 | 34.62 | 35.23 | 114,705 | -0.95(-2.63%) |
Jan 23, 2014 | 37.02 | 37.10 | 35.80 | 36.18 | 187,443 | -1.13(-3.03%) |
Jan 22, 2014 | 36.89 | 37.67 | 36.62 | 37.31 | 124,608 | +0.39(+1.06%) |
Jan 21, 2014 | 37.88 | 37.93 | 36.90 | 36.92 | 119,781 | -0.97(-2.56%) |
Jan 17, 2014 | 37.73 | 37.89 | 37.89 | 37.89 | 167,800 | +0.11(+0.29%) |
Jan 16, 2014 | 37.38 | 38.02 | 37.31 | 37.78 | 86,653 | +0.06(+0.16%) |
Jan 15, 2014 | 37.74 | 38.02 | 37.45 | 37.72 | 87,358 | -0.02(-0.05%) |
Jan 14, 2014 | 37.30 | 37.80 | 37.11 | 37.74 | 108,567 | +0.56(+1.51%) |
Jan 13, 2014 | 37.66 | 37.93 | 36.56 | 37.18 | 122,039 | -0.51(-1.35%) |
Jan 10, 2014 | 38.37 | 38.64 | 37.30 | 37.69 | 112,076 | -0.67(-1.75%) |
Jan 09, 2014 | 38.48 | 38.55 | 37.56 | 38.36 | 103,193 | -0.08(-0.21%) |
Jan 08, 2014 | 38.07 | 38.87 | 37.93 | 38.44 | 156,748 | +0.01(+0.03%) |
Jan 07, 2014 | 38.29 | 39.00 | 38.26 | 38.43 | 61,446 | +0.19(+0.50%) |
Jan 06, 2014 | 38.53 | 38.53 | 37.96 | 38.24 | 98,443 | -0.22(-0.57%) |
Jan 03, 2014 | 38.33 | 38.57 | 38.23 | 38.46 | 86,761 | +0.32(+0.84%) |