Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.09 | 32.76 | 32.02 | 32.10 | 35,021 | +0.12(+0.37%) |
Mar 28, 2014 | 32.33 | 32.79 | 31.93 | 31.98 | 13,783 | -0.19(-0.58%) |
Mar 27, 2014 | 32.49 | 32.74 | 31.93 | 32.16 | 15,263 | -0.29(-0.89%) |
Mar 26, 2014 | 32.88 | 33.30 | 32.45 | 32.45 | 14,744 | -0.62(-1.87%) |
Mar 25, 2014 | 33.39 | 33.47 | 32.87 | 33.07 | 13,247 | +0.00(+0.00%) |
Mar 24, 2014 | 33.11 | 33.81 | 32.89 | 33.07 | 24,583 | -0.08(-0.23%) |
Mar 21, 2014 | 32.84 | 33.17 | 32.64 | 33.15 | 20,283 | +0.42(+1.27%) |
Mar 20, 2014 | 32.43 | 33.01 | 32.43 | 32.73 | 13,911 | +0.13(+0.39%) |
Mar 19, 2014 | 31.95 | 32.61 | 31.93 | 32.61 | 16,843 | +0.37(+1.16%) |
Mar 18, 2014 | 32.23 | 32.38 | 31.94 | 32.23 | 7,874 | -0.01(-0.03%) |
Mar 17, 2014 | 31.88 | 32.25 | 30.37 | 32.24 | 11,180 | +0.48(+1.50%) |
Mar 14, 2014 | 31.66 | 31.98 | 31.33 | 31.77 | 26,193 | +0.19(+0.59%) |
Mar 13, 2014 | 31.55 | 32.74 | 31.55 | 31.58 | 15,528 | -0.15(-0.48%) |
Mar 12, 2014 | 31.55 | 32.19 | 31.55 | 31.73 | 4,516 | -0.09(-0.29%) |
Mar 11, 2014 | 32.00 | 32.22 | 31.76 | 31.83 | 10,296 | -0.16(-0.50%) |
Mar 10, 2014 | 31.67 | 32.50 | 31.67 | 31.99 | 11,838 | +0.15(+0.48%) |
Mar 07, 2014 | 31.94 | 32.37 | 31.69 | 31.83 | 13,611 | +0.04(+0.13%) |
Mar 06, 2014 | 31.88 | 32.87 | 31.69 | 31.79 | 28,240 | -0.06(-0.19%) |
Mar 05, 2014 | 32.76 | 33.07 | 31.85 | 31.85 | 12,349 | -0.89(-2.72%) |
Mar 04, 2014 | 32.07 | 33.40 | 31.86 | 32.74 | 24,030 | +0.91(+2.85%) |
Mar 03, 2014 | 31.83 | 32.22 | 31.83 | 31.83 | 9,297 | -0.38(-1.19%) |
Feb 28, 2014 | 32.04 | 32.36 | 31.95 | 32.22 | 20,656 | +0.35(+1.09%) |
Feb 27, 2014 | 32.15 | 32.19 | 31.55 | 31.87 | 6,277 | -0.21(-0.66%) |
Feb 26, 2014 | 32.21 | 32.36 | 31.72 | 32.08 | 22,807 | -0.19(-0.58%) |
Feb 25, 2014 | 32.34 | 32.45 | 32.25 | 32.27 | 5,430 | -0.01(-0.03%) |
Feb 24, 2014 | 32.20 | 32.48 | 31.57 | 32.28 | 6,275 | +0.70(+2.23%) |
Feb 21, 2014 | 31.99 | 32.21 | 31.57 | 31.57 | 10,242 | -0.25(-0.80%) |
Feb 20, 2014 | 32.15 | 32.15 | 31.72 | 31.83 | 5,573 | +0.13(+0.40%) |
Feb 19, 2014 | 32.97 | 32.97 | 31.60 | 31.70 | 13,492 | -0.64(-1.99%) |
Feb 18, 2014 | 31.72 | 32.75 | 31.61 | 32.34 | 38,306 | +0.86(+2.72%) |
Feb 14, 2014 | 31.97 | 31.49 | 31.49 | 31.49 | 11,311 | -0.42(-1.33%) |
Feb 13, 2014 | 32.00 | 32.34 | 31.74 | 31.91 | 3,398 | -0.13(-0.40%) |
Feb 12, 2014 | 31.63 | 32.25 | 31.38 | 32.04 | 20,024 | +0.42(+1.32%) |
Feb 11, 2014 | 30.64 | 31.70 | 30.64 | 31.62 | 28,290 | +1.02(+3.33%) |
Feb 10, 2014 | 30.70 | 31.39 | 30.60 | 30.60 | 9,202 | +0.01(+0.03%) |
Feb 07, 2014 | 30.89 | 31.06 | 30.25 | 30.60 | 19,288 | -0.51(-1.64%) |
Feb 06, 2014 | 31.10 | 31.12 | 30.72 | 31.10 | 8,250 | +0.59(+1.95%) |
Feb 05, 2014 | 30.91 | 31.03 | 30.15 | 30.51 | 13,556 | -0.32(-1.05%) |
Feb 04, 2014 | 31.45 | 31.93 | 30.71 | 30.83 | 17,254 | -0.36(-1.14%) |
Feb 03, 2014 | 31.09 | 31.66 | 30.77 | 31.19 | 17,983 | +0.20(+0.63%) |
Jan 31, 2014 | 31.53 | 31.95 | 30.54 | 30.99 | 43,745 | -0.88(-2.77%) |
Jan 30, 2014 | 32.29 | 32.43 | 31.62 | 31.88 | 15,202 | -0.03(-0.08%) |
Jan 29, 2014 | 32.58 | 33.18 | 31.83 | 31.90 | 10,195 | -1.00(-3.04%) |
Jan 28, 2014 | 33.40 | 33.75 | 32.56 | 32.90 | 12,973 | -0.60(-1.80%) |
Jan 27, 2014 | 34.11 | 34.38 | 33.11 | 33.51 | 13,738 | -0.15(-0.45%) |
Jan 24, 2014 | 34.29 | 34.53 | 33.34 | 33.66 | 14,777 | -0.73(-2.12%) |
Jan 23, 2014 | 34.61 | 34.71 | 34.08 | 34.39 | 14,569 | -0.24(-0.69%) |
Jan 22, 2014 | 35.03 | 35.29 | 34.62 | 34.63 | 7,941 | -0.42(-1.19%) |
Jan 21, 2014 | 35.09 | 35.19 | 34.31 | 35.04 | 12,053 | +0.06(+0.17%) |
Jan 17, 2014 | 35.33 | 34.98 | 34.98 | 34.98 | 30,045 | -0.27(-0.77%) |
Jan 16, 2014 | 34.19 | 36.05 | 33.75 | 35.26 | 41,706 | +1.51(+4.48%) |
Jan 15, 2014 | 33.84 | 34.53 | 33.74 | 33.74 | 28,472 | -0.04(-0.13%) |
Jan 14, 2014 | 33.37 | 33.86 | 33.30 | 33.79 | 13,571 | +0.30(+0.89%) |
Jan 13, 2014 | 33.19 | 33.80 | 32.80 | 33.49 | 18,503 | +0.31(+0.95%) |
Jan 10, 2014 | 32.92 | 33.56 | 32.81 | 33.18 | 25,648 | +0.30(+0.90%) |
Jan 09, 2014 | 33.08 | 33.47 | 32.51 | 32.88 | 14,284 | +0.39(+1.20%) |
Jan 08, 2014 | 32.34 | 33.03 | 32.34 | 32.49 | 5,621 | -0.30(-0.91%) |
Jan 07, 2014 | 32.91 | 33.52 | 32.14 | 32.79 | 27,745 | -0.19(-0.57%) |
Jan 06, 2014 | 32.90 | 33.29 | 32.24 | 32.97 | 23,510 | +0.30(+0.91%) |
Jan 03, 2014 | 32.23 | 33.09 | 32.13 | 32.67 | 24,993 | +0.62(+1.93%) |