Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.04 | 34.10 | 33.98 | 34.05 | 35,934 | +0.18(+0.54%) |
Mar 28, 2014 | 33.85 | 33.95 | 33.84 | 33.87 | 56,808 | +0.13(+0.39%) |
Mar 27, 2014 | 33.69 | 33.79 | 33.68 | 33.74 | 33,830 | +0.13(+0.38%) |
Mar 26, 2014 | 33.70 | 33.80 | 33.58 | 33.61 | 70,467 | +0.05(+0.14%) |
Mar 25, 2014 | 33.48 | 33.63 | 33.43 | 33.56 | 66,256 | +0.28(+0.85%) |
Mar 24, 2014 | 33.27 | 33.36 | 33.18 | 33.28 | 31,078 | +0.08(+0.25%) |
Mar 21, 2014 | 33.40 | 33.45 | 33.13 | 33.20 | 37,359 | +0.09(+0.28%) |
Mar 20, 2014 | 32.91 | 33.18 | 32.91 | 33.10 | 51,412 | -0.03(-0.10%) |
Mar 19, 2014 | 33.46 | 33.51 | 33.05 | 33.13 | 15,749 | -0.32(-0.96%) |
Mar 18, 2014 | 33.28 | 33.46 | 33.27 | 33.46 | 21,229 | +0.16(+0.49%) |
Mar 17, 2014 | 33.12 | 33.32 | 33.12 | 33.29 | 30,073 | +0.17(+0.52%) |
Mar 14, 2014 | 33.00 | 33.28 | 33.00 | 33.12 | 43,255 | +0.03(+0.08%) |
Mar 13, 2014 | 33.51 | 33.59 | 33.09 | 33.09 | 38,765 | -0.35(-1.04%) |
Mar 12, 2014 | 33.31 | 33.47 | 33.24 | 33.44 | 839,876 | -0.08(-0.24%) |
Mar 11, 2014 | 33.63 | 33.72 | 33.52 | 33.52 | 39,790 | -0.17(-0.51%) |
Mar 10, 2014 | 33.70 | 33.70 | 33.52 | 33.69 | 21,612 | -0.00(-0.01%) |
Mar 07, 2014 | 33.77 | 33.84 | 33.60 | 33.70 | 33,156 | -0.05(-0.15%) |
Mar 06, 2014 | 33.68 | 33.81 | 33.67 | 33.75 | 25,801 | +0.08(+0.25%) |
Mar 05, 2014 | 33.68 | 33.71 | 33.60 | 33.67 | 13,887 | +0.03(+0.09%) |
Mar 04, 2014 | 33.58 | 33.67 | 33.58 | 33.63 | 19,953 | +0.49(+1.47%) |
Mar 03, 2014 | 33.28 | 33.28 | 33.05 | 33.15 | 34,165 | -0.32(-0.96%) |
Feb 28, 2014 | 33.34 | 33.67 | 33.34 | 33.47 | 33,726 | +0.12(+0.36%) |
Feb 27, 2014 | 33.17 | 33.40 | 33.17 | 33.35 | 918,327 | +0.09(+0.28%) |
Feb 26, 2014 | 33.40 | 33.40 | 33.15 | 33.25 | 26,516 | +0.01(+0.02%) |
Feb 25, 2014 | 33.29 | 33.43 | 33.24 | 33.25 | 27,871 | -0.01(-0.04%) |
Feb 24, 2014 | 33.17 | 33.43 | 33.01 | 33.26 | 24,504 | +0.25(+0.76%) |
Feb 21, 2014 | 33.20 | 33.21 | 33.01 | 33.01 | 60,860 | -0.05(-0.14%) |
Feb 20, 2014 | 32.91 | 33.13 | 32.87 | 33.05 | 16,764 | +0.19(+0.58%) |
Feb 19, 2014 | 32.94 | 33.06 | 32.86 | 32.87 | 44,788 | -0.09(-0.29%) |
Feb 18, 2014 | 33.06 | 33.10 | 32.95 | 32.96 | 43,501 | -0.02(-0.07%) |
Feb 14, 2014 | 32.70 | 32.98 | 32.98 | 32.98 | 27,145 | +0.16(+0.49%) |
Feb 13, 2014 | 32.42 | 32.88 | 32.42 | 32.82 | 35,873 | +0.07(+0.23%) |
Feb 12, 2014 | 32.70 | 32.81 | 32.61 | 32.75 | 50,760 | -0.07(-0.22%) |
Feb 11, 2014 | 32.41 | 32.85 | 32.39 | 32.82 | 56,346 | +0.29(+0.88%) |
Feb 10, 2014 | 32.53 | 32.53 | 32.35 | 32.53 | 29,824 | +0.08(+0.26%) |
Feb 07, 2014 | 32.20 | 32.45 | 32.20 | 32.45 | 56,326 | +0.37(+1.17%) |
Feb 06, 2014 | 31.93 | 32.09 | 31.84 | 32.07 | 52,632 | +0.39(+1.22%) |
Feb 05, 2014 | 31.56 | 31.71 | 31.40 | 31.69 | 126,441 | +0.10(+0.32%) |
Feb 04, 2014 | 31.50 | 31.63 | 31.47 | 31.58 | 75,660 | +0.18(+0.56%) |
Feb 03, 2014 | 32.09 | 32.09 | 31.40 | 31.41 | 89,951 | -0.55(-1.72%) |
Jan 31, 2014 | 31.89 | 32.14 | 31.69 | 31.96 | 651,597 | -0.23(-0.70%) |
Jan 30, 2014 | 32.25 | 32.26 | 32.13 | 32.18 | 26,823 | -0.02(-0.07%) |
Jan 29, 2014 | 32.52 | 32.52 | 32.17 | 32.21 | 96,662 | -0.58(-1.77%) |
Jan 28, 2014 | 32.65 | 32.80 | 32.61 | 32.79 | 194,219 | +0.12(+0.38%) |
Jan 27, 2014 | 32.79 | 32.79 | 32.54 | 32.67 | 59,244 | -0.07(-0.23%) |
Jan 24, 2014 | 33.11 | 33.11 | 32.74 | 32.74 | 39,128 | -0.57(-1.72%) |
Jan 23, 2014 | 33.51 | 33.51 | 33.19 | 33.31 | 37,674 | -0.27(-0.80%) |
Jan 22, 2014 | 33.58 | 33.59 | 33.48 | 33.58 | 41,545 | +0.13(+0.39%) |
Jan 21, 2014 | 33.44 | 33.52 | 33.30 | 33.45 | 124,731 | +0.26(+0.78%) |
Jan 17, 2014 | 33.37 | 33.19 | 33.19 | 33.19 | 91,585 | -0.18(-0.54%) |
Jan 16, 2014 | 33.37 | 33.42 | 33.28 | 33.37 | 63,412 | +0.04(+0.11%) |
Jan 15, 2014 | 33.42 | 33.37 | 33.30 | 33.33 | 56,778 | -0.08(-0.25%) |
Jan 14, 2014 | 33.32 | 33.42 | 33.25 | 33.42 | 54,058 | +0.25(+0.76%) |
Jan 13, 2014 | 33.27 | 33.35 | 33.12 | 33.17 | 151,935 | -0.20(-0.59%) |
Jan 10, 2014 | 33.24 | 33.40 | 33.24 | 33.36 | 57,102 | +0.15(+0.46%) |
Jan 09, 2014 | 33.24 | 33.30 | 33.03 | 33.21 | 51,947 | +0.00(+0.00%) |
Jan 08, 2014 | 33.43 | 33.43 | 33.21 | 33.21 | 32,242 | -0.29(-0.87%) |
Jan 07, 2014 | 33.48 | 33.52 | 33.46 | 33.50 | 24,263 | +0.09(+0.27%) |
Jan 06, 2014 | 33.48 | 33.48 | 33.31 | 33.41 | 19,836 | -0.08(-0.24%) |
Jan 03, 2014 | 33.47 | 33.59 | 33.43 | 33.49 | 17,814 | +0.07(+0.20%) |