Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.31 | 36.43 | 36.25 | 36.43 | 1,464,898 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.29 | 36.02 | 36.29 | 851,777 | +0.23(+0.63%) |
Mar 27, 2014 | 36.00 | 36.10 | 35.92 | 36.06 | 936,473 | +0.10(+0.29%) |
Mar 26, 2014 | 36.00 | 36.06 | 35.89 | 35.96 | 1,476,132 | +0.04(+0.11%) |
Mar 25, 2014 | 36.02 | 36.06 | 35.85 | 35.92 | 871,565 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.94 | 1,440,943 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 36.00 | 36.06 | 1,431,543 | -0.04(-0.11%) |
Mar 20, 2014 | 36.02 | 36.10 | 35.81 | 36.10 | 1,366,706 | +0.10(+0.29%) |
Mar 19, 2014 | 36.35 | 36.39 | 35.94 | 36.00 | 2,019,844 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.37 | 36.10 | 36.27 | 1,428,858 | +0.17(+0.46%) |
Mar 17, 2014 | 36.04 | 36.16 | 35.89 | 36.10 | 1,547,220 | +0.17(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.94 | 1,312,500 | +0.16(+0.46%) |
Mar 13, 2014 | 36.00 | 36.00 | 35.71 | 35.77 | 1,051,955 | -0.16(-0.46%) |
Mar 12, 2014 | 35.94 | 36.06 | 35.79 | 35.94 | 1,155,958 | -0.04(-0.11%) |
Mar 11, 2014 | 36.04 | 36.06 | 35.79 | 35.98 | 1,078,464 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.94 | 35.96 | 932,349 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.98 | 36.14 | 1,931,542 | -0.02(-0.06%) |
Mar 06, 2014 | 36.27 | 36.31 | 36.06 | 36.16 | 1,423,752 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.31 | 36.02 | 36.20 | 1,142,975 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.98 | 36.10 | 1,614,736 | +0.14(+0.40%) |
Mar 03, 2014 | 35.92 | 36.06 | 35.79 | 35.96 | 1,161,367 | +0.04(+0.11%) |
Feb 28, 2014 | 36.06 | 36.10 | 35.85 | 35.92 | 1,891,874 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.02 | 36.06 | 1,392,663 | -0.12(-0.34%) |
Feb 26, 2014 | 35.94 | 36.25 | 35.79 | 36.18 | 1,810,232 | +0.29(+0.80%) |
Feb 25, 2014 | 35.96 | 36.00 | 35.75 | 35.89 | 1,783,137 | +0.00(+0.00%) |
Feb 24, 2014 | 35.98 | 36.06 | 35.73 | 35.89 | 2,346,954 | -0.17(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.98 | 36.06 | 1,220,194 | -0.02(-0.06%) |
Feb 20, 2014 | 36.27 | 36.29 | 35.98 | 36.08 | 1,932,492 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.55 | 36.18 | 36.25 | 1,392,633 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.72 | 36.45 | 36.51 | 1,942,852 | -0.04(-0.11%) |
Feb 14, 2014 | 36.58 | 36.55 | 36.55 | 36.55 | 1,230,065 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.35 | 36.51 | 1,262,193 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.38 | 36.47 | 1,571,823 | +0.02(+0.06%) |
Feb 11, 2014 | 36.27 | 36.49 | 36.20 | 36.45 | 1,488,281 | +0.21(+0.57%) |
Feb 10, 2014 | 36.39 | 36.41 | 36.03 | 36.25 | 1,516,059 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.39 | 1,669,916 | +0.29(+0.80%) |
Feb 06, 2014 | 36.08 | 36.20 | 35.94 | 36.10 | 1,577,975 | +0.18(+0.51%) |
Feb 05, 2014 | 35.80 | 35.98 | 35.68 | 35.92 | 1,050,373 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.80 | 1,295,989 | -0.20(-0.56%) |
Feb 03, 2014 | 36.14 | 36.30 | 35.82 | 36.00 | 1,640,474 | -0.14(-0.39%) |
Jan 31, 2014 | 35.63 | 36.24 | 35.61 | 36.14 | 1,921,872 | +0.30(+0.85%) |
Jan 30, 2014 | 35.90 | 36.06 | 35.84 | 35.84 | 2,402,946 | +0.04(+0.11%) |
Jan 29, 2014 | 35.63 | 35.94 | 35.59 | 35.80 | 1,148,181 | +0.02(+0.06%) |
Jan 28, 2014 | 35.76 | 35.92 | 35.68 | 35.78 | 1,168,464 | +0.14(+0.40%) |
Jan 27, 2014 | 35.88 | 35.98 | 35.37 | 35.63 | 2,640,342 | -0.22(-0.62%) |
Jan 24, 2014 | 36.00 | 36.00 | 35.74 | 35.86 | 1,239,518 | -0.14(-0.39%) |
Jan 23, 2014 | 35.98 | 36.08 | 35.89 | 36.00 | 1,166,554 | +0.02(+0.06%) |
Jan 22, 2014 | 35.84 | 36.00 | 35.82 | 35.98 | 1,288,535 | +0.20(+0.57%) |
Jan 21, 2014 | 35.63 | 35.79 | 35.53 | 35.78 | 1,386,924 | +0.32(+0.92%) |
Jan 17, 2014 | 35.55 | 35.45 | 35.45 | 35.45 | 1,168,295 | -0.14(-0.40%) |
Jan 16, 2014 | 35.45 | 35.59 | 35.43 | 35.59 | 1,117,598 | +0.10(+0.29%) |
Jan 15, 2014 | 35.47 | 35.51 | 35.37 | 35.49 | 1,531,567 | +0.02(+0.06%) |
Jan 14, 2014 | 35.43 | 35.51 | 35.29 | 35.47 | 1,193,006 | +0.14(+0.40%) |
Jan 13, 2014 | 35.29 | 35.51 | 35.29 | 35.33 | 1,380,064 | +0.02(+0.06%) |
Jan 10, 2014 | 35.49 | 35.55 | 35.27 | 35.31 | 1,834,228 | -0.10(-0.29%) |
Jan 09, 2014 | 35.51 | 35.51 | 35.31 | 35.41 | 1,221,057 | +0.00(+0.00%) |
Jan 08, 2014 | 35.72 | 35.74 | 35.35 | 35.41 | 1,761,069 | -0.26(-0.74%) |
Jan 07, 2014 | 35.94 | 35.98 | 35.53 | 35.68 | 1,380,621 | +0.02(+0.06%) |
Jan 06, 2014 | 35.74 | 35.80 | 35.59 | 35.66 | 1,324,829 | -0.06(-0.17%) |
Jan 03, 2014 | 35.82 | 35.88 | 35.59 | 35.72 | 1,036,183 | -0.06(-0.17%) |