Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.14 | 34.43 | 34.14 | 34.42 | 604,967 | +0.40(+1.16%) |
Mar 28, 2014 | 33.96 | 34.25 | 33.94 | 34.02 | 290,612 | +0.09(+0.26%) |
Mar 27, 2014 | 34.00 | 34.11 | 33.76 | 33.93 | 822,004 | -0.21(-0.60%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.11 | 34.14 | 1,322,251 | -0.33(-0.95%) |
Mar 25, 2014 | 34.63 | 34.70 | 34.32 | 34.47 | 383,203 | +0.00(+0.00%) |
Mar 24, 2014 | 34.68 | 34.70 | 34.32 | 34.47 | 389,097 | -0.08(-0.22%) |
Mar 21, 2014 | 34.66 | 34.92 | 34.50 | 34.54 | 519,867 | +0.00(+0.01%) |
Mar 20, 2014 | 34.03 | 34.60 | 34.03 | 34.54 | 426,266 | +0.45(+1.33%) |
Mar 19, 2014 | 34.20 | 34.34 | 33.89 | 34.09 | 586,515 | -0.10(-0.31%) |
Mar 18, 2014 | 34.09 | 34.22 | 34.04 | 34.19 | 187,529 | +0.16(+0.48%) |
Mar 17, 2014 | 33.89 | 34.11 | 33.89 | 34.03 | 294,201 | +0.34(+1.00%) |
Mar 14, 2014 | 33.70 | 33.99 | 33.64 | 33.69 | 385,631 | -0.14(-0.41%) |
Mar 13, 2014 | 34.29 | 34.35 | 33.79 | 33.83 | 1,948,714 | -0.39(-1.15%) |
Mar 12, 2014 | 34.03 | 34.22 | 33.96 | 34.22 | 629,233 | -0.03(-0.07%) |
Mar 11, 2014 | 34.43 | 34.47 | 34.18 | 34.25 | 392,250 | -0.18(-0.51%) |
Mar 10, 2014 | 34.34 | 34.43 | 34.24 | 34.43 | 249,462 | -0.00(-0.01%) |
Mar 07, 2014 | 34.54 | 34.56 | 34.28 | 34.43 | 571,831 | +0.13(+0.38%) |
Mar 06, 2014 | 34.25 | 34.38 | 34.22 | 34.30 | 682,130 | +0.21(+0.60%) |
Mar 05, 2014 | 33.96 | 34.14 | 33.92 | 34.09 | 399,505 | +0.14(+0.41%) |
Mar 04, 2014 | 33.65 | 33.98 | 33.65 | 33.96 | 1,347,424 | +0.66(+1.98%) |
Mar 03, 2014 | 33.23 | 33.37 | 33.11 | 33.30 | 1,485,798 | -0.31(-0.91%) |
Feb 28, 2014 | 33.41 | 33.74 | 33.36 | 33.60 | 745,152 | +0.19(+0.57%) |
Feb 27, 2014 | 33.24 | 33.41 | 33.14 | 33.41 | 330,479 | +0.16(+0.47%) |
Feb 26, 2014 | 33.31 | 33.38 | 33.10 | 33.26 | 262,392 | -0.01(-0.04%) |
Feb 25, 2014 | 33.35 | 33.45 | 33.20 | 33.27 | 439,563 | -0.10(-0.30%) |
Feb 24, 2014 | 33.21 | 33.59 | 33.16 | 33.37 | 1,754,628 | +0.21(+0.63%) |
Feb 21, 2014 | 33.17 | 33.28 | 33.07 | 33.16 | 320,628 | +0.03(+0.10%) |
Feb 20, 2014 | 33.12 | 33.20 | 32.90 | 33.13 | 738,424 | +0.05(+0.14%) |
Feb 19, 2014 | 33.36 | 33.59 | 33.04 | 33.08 | 1,267,787 | -0.41(-1.22%) |
Feb 18, 2014 | 33.42 | 33.51 | 33.33 | 33.49 | 1,340,548 | +0.10(+0.29%) |
Feb 14, 2014 | 33.22 | 33.39 | 33.39 | 33.39 | 1,355,685 | +0.07(+0.21%) |
Feb 13, 2014 | 32.90 | 33.33 | 32.90 | 33.32 | 1,182,974 | +0.12(+0.35%) |
Feb 12, 2014 | 33.20 | 33.33 | 33.07 | 33.20 | 1,257,543 | +0.03(+0.09%) |
Feb 11, 2014 | 32.95 | 33.24 | 32.84 | 33.18 | 1,982,270 | +0.30(+0.92%) |
Feb 10, 2014 | 32.86 | 32.91 | 32.68 | 32.87 | 3,268,718 | +0.01(+0.03%) |
Feb 07, 2014 | 32.59 | 32.86 | 32.46 | 32.86 | 1,730,756 | +0.43(+1.33%) |
Feb 06, 2014 | 32.06 | 32.44 | 32.03 | 32.43 | 2,390,011 | +0.44(+1.36%) |
Feb 05, 2014 | 31.91 | 32.06 | 31.76 | 32.00 | 1,406,502 | +0.00(+0.00%) |
Feb 04, 2014 | 31.85 | 32.14 | 31.72 | 32.00 | 2,019,874 | +0.31(+0.99%) |
Feb 03, 2014 | 32.47 | 32.55 | 31.66 | 31.68 | 4,847,294 | -0.76(-2.34%) |
Jan 31, 2014 | 32.42 | 32.79 | 32.35 | 32.44 | 1,443,204 | -0.43(-1.31%) |
Jan 30, 2014 | 32.78 | 32.95 | 32.65 | 32.87 | 503,777 | +0.43(+1.32%) |
Jan 29, 2014 | 32.39 | 32.73 | 32.37 | 32.45 | 1,335,188 | -0.37(-1.11%) |
Jan 28, 2014 | 32.58 | 32.85 | 32.54 | 32.81 | 549,012 | +0.42(+1.31%) |
Jan 27, 2014 | 32.69 | 32.81 | 32.24 | 32.39 | 1,251,113 | -0.26(-0.80%) |
Jan 24, 2014 | 33.23 | 33.23 | 32.65 | 32.65 | 1,250,138 | -0.77(-2.31%) |
Jan 23, 2014 | 33.81 | 33.81 | 33.29 | 33.42 | 1,011,625 | -0.51(-1.50%) |
Jan 22, 2014 | 33.87 | 33.95 | 33.83 | 33.93 | 341,698 | +0.08(+0.25%) |
Jan 21, 2014 | 33.95 | 33.99 | 33.66 | 33.84 | 375,785 | +0.09(+0.27%) |
Jan 17, 2014 | 33.82 | 33.75 | 33.75 | 33.75 | 658,537 | -0.07(-0.20%) |
Jan 16, 2014 | 33.94 | 33.96 | 33.76 | 33.82 | 963,435 | -0.21(-0.60%) |
Jan 15, 2014 | 33.68 | 34.02 | 33.80 | 34.02 | 526,741 | +0.34(+1.02%) |
Jan 14, 2014 | 33.57 | 33.69 | 33.40 | 33.68 | 863,403 | +0.29(+0.85%) |
Jan 13, 2014 | 33.87 | 33.87 | 33.33 | 33.39 | 1,410,418 | -0.49(-1.45%) |
Jan 10, 2014 | 33.88 | 33.93 | 33.73 | 33.88 | 809,485 | -0.01(-0.04%) |
Jan 09, 2014 | 33.92 | 33.92 | 33.70 | 33.90 | 531,544 | +0.11(+0.32%) |
Jan 08, 2014 | 33.73 | 33.83 | 33.67 | 33.79 | 529,053 | +0.10(+0.29%) |
Jan 07, 2014 | 33.85 | 33.85 | 33.62 | 33.69 | 502,375 | +0.03(+0.07%) |
Jan 06, 2014 | 33.74 | 33.86 | 33.61 | 33.67 | 680,028 | +0.04(+0.11%) |
Jan 03, 2014 | 33.49 | 33.73 | 33.49 | 33.63 | 404,808 | +0.18(+0.54%) |