Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.72 | 35.27 | 34.71 | 35.25 | 1,098,227 | +0.83(+2.40%) |
Mar 28, 2014 | 34.31 | 34.86 | 34.12 | 34.42 | 799,770 | +0.37(+1.08%) |
Mar 27, 2014 | 34.21 | 34.56 | 34.03 | 34.06 | 1,166,087 | -0.49(-1.41%) |
Mar 26, 2014 | 34.26 | 34.79 | 34.23 | 34.54 | 1,140,233 | +0.74(+2.18%) |
Mar 25, 2014 | 33.33 | 34.25 | 33.31 | 33.81 | 1,947,322 | +0.80(+2.41%) |
Mar 24, 2014 | 33.34 | 33.45 | 32.57 | 33.01 | 1,047,118 | +0.06(+0.18%) |
Mar 21, 2014 | 33.15 | 33.34 | 32.68 | 32.95 | 1,221,593 | +0.10(+0.30%) |
Mar 20, 2014 | 32.28 | 33.08 | 32.12 | 32.85 | 931,822 | +0.40(+1.23%) |
Mar 19, 2014 | 32.84 | 32.96 | 32.24 | 32.45 | 1,211,247 | -0.59(-1.78%) |
Mar 18, 2014 | 32.61 | 33.29 | 32.61 | 33.04 | 912,668 | -0.25(-0.75%) |
Mar 17, 2014 | 32.90 | 33.34 | 32.83 | 33.29 | 749,969 | +0.74(+2.26%) |
Mar 14, 2014 | 32.75 | 33.01 | 32.39 | 32.55 | 750,398 | +0.22(+0.68%) |
Mar 13, 2014 | 33.13 | 33.28 | 32.12 | 32.33 | 1,245,888 | -0.63(-1.90%) |
Mar 12, 2014 | 32.97 | 33.27 | 32.69 | 32.96 | 1,379,289 | -0.48(-1.43%) |
Mar 11, 2014 | 33.95 | 34.10 | 33.39 | 33.44 | 994,394 | -0.49(-1.44%) |
Mar 10, 2014 | 33.41 | 33.98 | 33.25 | 33.93 | 1,182,757 | +0.07(+0.21%) |
Mar 07, 2014 | 34.67 | 34.84 | 33.80 | 33.86 | 1,798,354 | -0.68(-1.96%) |
Mar 06, 2014 | 34.62 | 34.83 | 34.42 | 34.53 | 876,022 | +0.06(+0.17%) |
Mar 05, 2014 | 34.46 | 34.70 | 34.28 | 34.47 | 1,289,330 | -0.35(-1.00%) |
Mar 04, 2014 | 34.64 | 35.09 | 34.42 | 34.82 | 1,475,879 | +0.51(+1.48%) |
Mar 03, 2014 | 34.11 | 34.61 | 33.86 | 34.31 | 1,575,478 | -0.41(-1.18%) |
Feb 28, 2014 | 34.70 | 35.12 | 34.30 | 34.72 | 2,385,855 | -0.17(-0.48%) |
Feb 27, 2014 | 33.60 | 35.04 | 33.54 | 34.89 | 2,742,024 | +1.22(+3.64%) |
Feb 26, 2014 | 32.60 | 33.75 | 32.60 | 33.67 | 2,158,827 | +1.06(+3.24%) |
Feb 25, 2014 | 32.42 | 32.93 | 32.31 | 32.61 | 1,687,152 | -0.02(-0.06%) |
Feb 24, 2014 | 32.54 | 32.83 | 32.33 | 32.63 | 1,510,975 | -0.04(-0.12%) |
Feb 21, 2014 | 32.38 | 32.82 | 32.27 | 32.67 | 1,380,005 | +0.52(+1.61%) |
Feb 20, 2014 | 31.90 | 32.24 | 31.62 | 32.15 | 1,321,779 | +0.48(+1.51%) |
Feb 19, 2014 | 31.73 | 32.09 | 31.56 | 31.68 | 1,419,915 | -0.03(-0.09%) |
Feb 18, 2014 | 31.75 | 32.06 | 31.59 | 31.71 | 1,464,095 | -0.42(-1.30%) |
Feb 14, 2014 | 31.52 | 32.12 | 32.12 | 32.12 | 2,033,347 | +1.22(+3.96%) |
Feb 13, 2014 | 30.25 | 30.96 | 30.07 | 30.90 | 1,933,184 | +0.28(+0.91%) |
Feb 12, 2014 | 30.60 | 31.02 | 30.34 | 30.62 | 2,461,142 | +0.14(+0.46%) |
Feb 11, 2014 | 30.10 | 30.63 | 29.94 | 30.48 | 2,547,842 | +0.00(+0.00%) |
Feb 10, 2014 | 30.29 | 30.60 | 30.05 | 30.48 | 1,967,533 | +1.62(+5.62%) |
Feb 07, 2014 | 28.99 | 29.08 | 28.71 | 28.86 | 876,948 | +0.17(+0.59%) |
Feb 06, 2014 | 28.15 | 28.84 | 28.12 | 28.69 | 1,043,695 | +0.81(+2.89%) |
Feb 05, 2014 | 28.09 | 28.14 | 27.38 | 27.88 | 1,283,849 | +0.21(+0.76%) |
Feb 04, 2014 | 27.68 | 27.83 | 27.33 | 27.67 | 1,655,536 | +1.06(+3.96%) |
Feb 03, 2014 | 27.06 | 27.09 | 26.35 | 26.62 | 1,671,547 | -1.10(-3.99%) |
Jan 31, 2014 | 27.66 | 27.96 | 27.48 | 27.72 | 979,939 | -0.51(-1.80%) |
Jan 30, 2014 | 28.83 | 28.95 | 28.19 | 28.23 | 2,605,652 | +0.26(+0.93%) |
Jan 29, 2014 | 28.09 | 28.47 | 27.93 | 27.97 | 1,354,068 | -0.76(-2.63%) |
Jan 28, 2014 | 28.17 | 28.85 | 27.96 | 28.73 | 1,349,071 | +1.60(+5.91%) |
Jan 27, 2014 | 27.85 | 28.08 | 27.00 | 27.13 | 2,136,945 | -1.58(-5.51%) |
Jan 24, 2014 | 29.45 | 29.77 | 28.71 | 28.71 | 1,350,381 | -1.62(-5.35%) |
Jan 23, 2014 | 30.86 | 30.94 | 30.19 | 30.33 | 762,649 | -0.86(-2.75%) |
Jan 22, 2014 | 31.04 | 31.32 | 30.78 | 31.19 | 1,156,338 | +0.57(+1.85%) |
Jan 21, 2014 | 30.82 | 31.11 | 30.37 | 30.62 | 1,352,011 | +0.47(+1.55%) |
Jan 17, 2014 | 30.11 | 30.15 | 30.15 | 30.15 | 840,581 | +0.22(+0.73%) |
Jan 16, 2014 | 30.07 | 30.09 | 29.76 | 29.93 | 1,303,916 | -0.81(-2.62%) |
Jan 15, 2014 | 30.86 | 30.89 | 30.61 | 30.74 | 1,211,527 | -0.12(-0.39%) |
Jan 14, 2014 | 30.73 | 31.00 | 30.48 | 30.86 | 1,171,021 | +0.43(+1.41%) |
Jan 13, 2014 | 30.56 | 31.01 | 30.34 | 30.43 | 1,481,096 | +0.24(+0.79%) |
Jan 10, 2014 | 29.82 | 30.27 | 29.77 | 30.19 | 1,027,570 | +0.37(+1.24%) |
Jan 09, 2014 | 29.88 | 29.92 | 29.52 | 29.83 | 989,725 | -0.14(-0.47%) |
Jan 08, 2014 | 29.80 | 30.13 | 29.62 | 29.96 | 1,153,315 | +0.57(+1.93%) |
Jan 07, 2014 | 29.57 | 29.62 | 29.34 | 29.40 | 812,079 | +0.07(+0.24%) |
Jan 06, 2014 | 29.66 | 29.67 | 29.32 | 29.33 | 702,441 | -0.39(-1.31%) |
Jan 03, 2014 | 29.52 | 29.86 | 29.29 | 29.72 | 1,336,620 | +0.28(+0.95%) |