Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.02 | 34.31 | 33.89 | 33.92 | 640,186 | -0.03(-0.08%) |
Mar 28, 2014 | 34.08 | 34.75 | 33.71 | 33.95 | 1,077,046 | +0.15(+0.45%) |
Mar 27, 2014 | 33.66 | 34.03 | 33.06 | 33.80 | 1,168,483 | +0.93(+2.82%) |
Mar 26, 2014 | 33.14 | 33.81 | 32.87 | 32.87 | 937,342 | -0.15(-0.46%) |
Mar 25, 2014 | 32.72 | 33.08 | 32.47 | 33.02 | 744,710 | +0.72(+2.22%) |
Mar 24, 2014 | 32.68 | 32.70 | 32.09 | 32.30 | 749,854 | -0.04(-0.12%) |
Mar 21, 2014 | 32.19 | 33.05 | 32.18 | 32.34 | 797,299 | -0.07(-0.21%) |
Mar 20, 2014 | 32.29 | 32.62 | 31.94 | 32.41 | 583,964 | +0.18(+0.56%) |
Mar 19, 2014 | 32.68 | 32.87 | 32.06 | 32.23 | 796,392 | -0.27(-0.82%) |
Mar 18, 2014 | 31.84 | 32.59 | 31.83 | 32.50 | 898,433 | +0.69(+2.16%) |
Mar 17, 2014 | 31.71 | 32.12 | 31.50 | 31.81 | 797,155 | +0.16(+0.51%) |
Mar 14, 2014 | 31.46 | 32.01 | 31.35 | 31.65 | 890,617 | +0.01(+0.03%) |
Mar 13, 2014 | 33.00 | 33.00 | 31.50 | 31.64 | 1,020,113 | -0.98(-3.01%) |
Mar 12, 2014 | 32.64 | 32.79 | 32.42 | 32.62 | 662,049 | -0.06(-0.18%) |
Mar 11, 2014 | 32.89 | 33.23 | 32.39 | 32.68 | 823,543 | -0.08(-0.23%) |
Mar 10, 2014 | 33.38 | 33.46 | 32.70 | 32.75 | 1,029,051 | -0.43(-1.29%) |
Mar 07, 2014 | 33.63 | 33.63 | 33.07 | 33.18 | 1,224,078 | -0.46(-1.36%) |
Mar 06, 2014 | 34.29 | 34.35 | 33.53 | 33.64 | 1,605,640 | -0.57(-1.67%) |
Mar 05, 2014 | 34.62 | 34.90 | 34.06 | 34.21 | 809,285 | -0.27(-0.77%) |
Mar 04, 2014 | 34.22 | 34.59 | 33.87 | 34.48 | 1,031,524 | +0.58(+1.72%) |
Mar 03, 2014 | 33.11 | 33.96 | 33.01 | 33.90 | 1,357,135 | -0.32(-0.95%) |
Feb 28, 2014 | 34.25 | 34.67 | 34.08 | 34.22 | 1,638,153 | -0.55(-1.59%) |
Feb 27, 2014 | 34.33 | 34.98 | 34.13 | 34.77 | 1,542,482 | +0.72(+2.13%) |
Feb 26, 2014 | 33.63 | 34.32 | 33.60 | 34.05 | 2,707,324 | +1.52(+4.66%) |
Feb 25, 2014 | 32.63 | 33.11 | 32.43 | 32.53 | 2,069,647 | +0.06(+0.18%) |
Feb 24, 2014 | 32.00 | 32.80 | 31.83 | 32.48 | 1,045,889 | +0.65(+2.04%) |
Feb 21, 2014 | 31.57 | 32.19 | 31.57 | 31.83 | 1,038,328 | +0.38(+1.21%) |
Feb 20, 2014 | 31.96 | 32.12 | 31.41 | 31.45 | 1,003,802 | -0.02(-0.06%) |
Feb 19, 2014 | 30.93 | 31.69 | 30.93 | 31.47 | 764,719 | +0.20(+0.64%) |
Feb 18, 2014 | 31.57 | 31.84 | 31.07 | 31.27 | 1,250,992 | -0.68(-2.12%) |
Feb 14, 2014 | 31.71 | 31.94 | 31.94 | 31.94 | 873,357 | -0.15(-0.48%) |
Feb 13, 2014 | 31.16 | 32.09 | 30.93 | 32.09 | 1,030,787 | +0.92(+2.97%) |
Feb 12, 2014 | 31.14 | 31.19 | 30.88 | 31.17 | 829,728 | +0.18(+0.58%) |
Feb 11, 2014 | 29.83 | 31.07 | 29.82 | 30.99 | 561,992 | +0.63(+2.07%) |
Feb 10, 2014 | 30.34 | 30.49 | 30.11 | 30.36 | 1,180,135 | -0.49(-1.58%) |
Feb 07, 2014 | 30.35 | 31.14 | 30.31 | 30.85 | 921,496 | +0.81(+2.70%) |
Feb 06, 2014 | 29.58 | 30.12 | 29.41 | 30.04 | 747,284 | +0.69(+2.34%) |
Feb 05, 2014 | 29.16 | 29.97 | 28.91 | 29.35 | 1,179,097 | +0.03(+0.10%) |
Feb 04, 2014 | 29.09 | 29.52 | 28.63 | 29.32 | 878,189 | +0.86(+3.01%) |
Feb 03, 2014 | 29.22 | 29.23 | 28.45 | 28.46 | 1,004,948 | -0.79(-2.70%) |
Jan 31, 2014 | 29.20 | 29.43 | 28.99 | 29.25 | 1,265,021 | -0.19(-0.65%) |
Jan 30, 2014 | 30.10 | 30.17 | 29.27 | 29.44 | 745,175 | -0.20(-0.68%) |
Jan 29, 2014 | 29.96 | 30.03 | 29.54 | 29.65 | 1,571,794 | -0.77(-2.54%) |
Jan 28, 2014 | 29.98 | 30.54 | 29.87 | 30.42 | 1,669,264 | +0.36(+1.21%) |
Jan 27, 2014 | 29.79 | 30.25 | 29.52 | 30.05 | 1,329,261 | -0.44(-1.44%) |
Jan 24, 2014 | 31.42 | 31.42 | 30.37 | 30.49 | 1,244,615 | -1.09(-3.44%) |
Jan 23, 2014 | 31.50 | 31.84 | 31.33 | 31.58 | 1,243,011 | -0.62(-1.92%) |
Jan 22, 2014 | 32.30 | 32.41 | 31.89 | 32.20 | 695,864 | +0.03(+0.09%) |
Jan 21, 2014 | 31.46 | 32.17 | 31.41 | 32.17 | 1,024,414 | -0.11(-0.35%) |
Jan 17, 2014 | 32.67 | 32.29 | 32.29 | 32.29 | 649,484 | -0.60(-1.83%) |
Jan 16, 2014 | 32.59 | 33.16 | 32.47 | 32.89 | 1,231,549 | +0.10(+0.32%) |
Jan 15, 2014 | 32.14 | 32.93 | 32.12 | 32.78 | 1,541,063 | +0.64(+1.99%) |
Jan 14, 2014 | 31.71 | 32.29 | 31.61 | 32.14 | 1,366,898 | +1.05(+3.37%) |
Jan 13, 2014 | 31.60 | 31.85 | 30.99 | 31.09 | 1,526,462 | +0.08(+0.25%) |
Jan 10, 2014 | 30.62 | 31.08 | 30.59 | 31.02 | 1,991,658 | +0.58(+1.91%) |
Jan 09, 2014 | 30.66 | 30.74 | 30.26 | 30.44 | 2,632,970 | -0.56(-1.81%) |
Jan 08, 2014 | 31.05 | 31.18 | 30.69 | 31.00 | 803,202 | -0.02(-0.06%) |
Jan 07, 2014 | 31.15 | 31.43 | 30.90 | 31.02 | 801,712 | +0.28(+0.90%) |
Jan 06, 2014 | 30.77 | 30.85 | 30.53 | 30.74 | 811,334 | -0.27(-0.86%) |
Jan 03, 2014 | 30.65 | 31.08 | 30.65 | 31.01 | 808,462 | +0.38(+1.24%) |