Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.03 | 37.41 | 36.78 | 37.13 | 1,274,319 | +0.22(+0.60%) |
Mar 28, 2014 | 36.81 | 37.04 | 36.78 | 36.91 | 782,670 | +0.14(+0.38%) |
Mar 27, 2014 | 36.44 | 36.78 | 36.20 | 36.77 | 693,359 | +0.43(+1.17%) |
Mar 26, 2014 | 36.84 | 36.96 | 36.33 | 36.34 | 789,159 | -0.50(-1.35%) |
Mar 25, 2014 | 37.10 | 37.10 | 36.75 | 36.84 | 555,946 | -0.10(-0.27%) |
Mar 24, 2014 | 37.01 | 37.19 | 36.77 | 36.94 | 693,524 | +0.09(+0.24%) |
Mar 21, 2014 | 36.74 | 37.23 | 36.56 | 36.85 | 1,370,257 | +0.33(+0.90%) |
Mar 20, 2014 | 36.60 | 36.75 | 36.43 | 36.52 | 896,755 | -0.20(-0.56%) |
Mar 19, 2014 | 37.24 | 37.42 | 36.65 | 36.73 | 618,622 | -0.47(-1.28%) |
Mar 18, 2014 | 37.00 | 37.39 | 36.92 | 37.20 | 876,351 | +0.29(+0.80%) |
Mar 17, 2014 | 37.32 | 37.32 | 36.79 | 36.91 | 712,249 | -0.35(-0.94%) |
Mar 14, 2014 | 36.83 | 37.50 | 36.80 | 37.26 | 1,347,403 | +0.47(+1.27%) |
Mar 13, 2014 | 36.34 | 36.84 | 36.20 | 36.79 | 1,059,567 | +0.59(+1.63%) |
Mar 12, 2014 | 35.77 | 36.21 | 35.73 | 36.20 | 715,055 | +0.34(+0.96%) |
Mar 11, 2014 | 36.20 | 36.25 | 35.68 | 35.86 | 1,069,219 | -0.47(-1.31%) |
Mar 10, 2014 | 36.27 | 36.44 | 36.10 | 36.34 | 1,027,551 | +0.07(+0.18%) |
Mar 07, 2014 | 36.32 | 36.39 | 36.02 | 36.27 | 883,541 | -0.01(-0.02%) |
Mar 06, 2014 | 36.39 | 36.52 | 36.20 | 36.28 | 959,689 | +0.01(+0.02%) |
Mar 05, 2014 | 36.33 | 36.43 | 36.02 | 36.27 | 1,006,207 | -0.10(-0.27%) |
Mar 04, 2014 | 36.39 | 36.58 | 36.24 | 36.37 | 876,892 | +0.26(+0.72%) |
Mar 03, 2014 | 36.52 | 36.55 | 36.05 | 36.11 | 1,121,626 | -0.56(-1.54%) |
Feb 28, 2014 | 36.15 | 36.92 | 36.03 | 36.67 | 1,171,313 | +0.67(+1.86%) |
Feb 27, 2014 | 35.78 | 36.22 | 35.47 | 36.00 | 658,896 | +0.12(+0.34%) |
Feb 26, 2014 | 36.09 | 36.20 | 35.83 | 35.88 | 600,728 | -0.07(-0.18%) |
Feb 25, 2014 | 35.76 | 36.39 | 35.75 | 35.94 | 935,119 | +0.07(+0.18%) |
Feb 24, 2014 | 36.27 | 36.38 | 35.86 | 35.88 | 725,939 | -0.33(-0.90%) |
Feb 21, 2014 | 36.01 | 36.35 | 35.89 | 36.20 | 794,811 | +0.17(+0.48%) |
Feb 20, 2014 | 35.65 | 36.04 | 35.50 | 36.03 | 615,752 | +0.35(+0.99%) |
Feb 19, 2014 | 35.59 | 35.98 | 35.55 | 35.68 | 743,209 | -0.03(-0.09%) |
Feb 18, 2014 | 35.75 | 35.89 | 35.51 | 35.71 | 683,280 | +0.06(+0.16%) |
Feb 14, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 604,544 | +0.02(+0.07%) |
Feb 13, 2014 | 34.94 | 35.63 | 34.83 | 35.63 | 850,047 | +0.55(+1.56%) |
Feb 12, 2014 | 34.96 | 35.23 | 34.80 | 35.08 | 704,852 | +0.16(+0.44%) |
Feb 11, 2014 | 34.57 | 34.96 | 34.51 | 34.93 | 1,210,384 | +0.30(+0.87%) |
Feb 10, 2014 | 34.63 | 34.72 | 34.27 | 34.63 | 681,850 | +0.05(+0.14%) |
Feb 07, 2014 | 34.23 | 34.60 | 34.16 | 34.58 | 778,643 | +0.47(+1.39%) |
Feb 06, 2014 | 33.69 | 34.18 | 33.58 | 34.10 | 668,185 | +0.44(+1.31%) |
Feb 05, 2014 | 34.08 | 34.14 | 33.66 | 33.66 | 1,194,495 | -0.49(-1.44%) |
Feb 04, 2014 | 34.75 | 34.75 | 34.03 | 34.15 | 1,567,946 | -0.45(-1.30%) |
Feb 03, 2014 | 34.76 | 35.14 | 34.33 | 34.60 | 1,387,511 | -0.21(-0.61%) |
Jan 31, 2014 | 34.54 | 34.90 | 34.41 | 34.81 | 1,316,251 | +0.06(+0.16%) |
Jan 30, 2014 | 34.35 | 34.81 | 34.14 | 34.76 | 1,116,670 | +0.67(+1.97%) |
Jan 29, 2014 | 33.85 | 34.13 | 33.84 | 34.09 | 1,028,627 | +0.14(+0.41%) |
Jan 28, 2014 | 33.84 | 34.13 | 33.84 | 33.95 | 898,792 | +0.11(+0.34%) |
Jan 27, 2014 | 33.99 | 34.16 | 33.83 | 33.83 | 796,112 | -0.15(-0.43%) |
Jan 24, 2014 | 34.12 | 34.24 | 33.91 | 33.98 | 882,886 | -0.27(-0.78%) |
Jan 23, 2014 | 34.09 | 34.26 | 33.97 | 34.25 | 765,894 | +0.04(+0.12%) |
Jan 22, 2014 | 33.97 | 34.27 | 33.97 | 34.21 | 639,929 | +0.20(+0.60%) |
Jan 21, 2014 | 33.40 | 34.06 | 33.40 | 34.00 | 874,227 | +0.27(+0.79%) |
Jan 17, 2014 | 33.86 | 33.74 | 33.74 | 33.74 | 1,147,291 | +0.02(+0.05%) |
Jan 16, 2014 | 33.52 | 33.74 | 33.47 | 33.72 | 956,702 | +0.19(+0.56%) |
Jan 15, 2014 | 33.72 | 33.72 | 33.45 | 33.53 | 779,709 | -0.19(-0.55%) |
Jan 14, 2014 | 33.83 | 34.05 | 33.58 | 33.72 | 554,037 | -0.06(-0.19%) |
Jan 13, 2014 | 34.07 | 34.18 | 33.74 | 33.79 | 653,253 | -0.33(-0.95%) |
Jan 10, 2014 | 33.86 | 34.45 | 33.81 | 34.11 | 1,158,859 | +0.32(+0.94%) |
Jan 09, 2014 | 33.96 | 33.98 | 33.69 | 33.79 | 858,831 | -0.08(-0.24%) |
Jan 08, 2014 | 33.87 | 34.00 | 33.67 | 33.87 | 894,864 | -0.01(-0.02%) |
Jan 07, 2014 | 33.62 | 33.92 | 33.61 | 33.88 | 841,500 | +0.33(+0.99%) |
Jan 06, 2014 | 33.70 | 33.80 | 33.50 | 33.55 | 818,078 | -0.13(-0.39%) |
Jan 03, 2014 | 33.74 | 33.83 | 33.43 | 33.68 | 1,008,951 | -0.10(-0.29%) |