Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.22 | 38.80 | 38.21 | 38.61 | 3,660,609 | +0.42(+1.10%) |
Mar 28, 2014 | 37.45 | 38.25 | 37.40 | 38.19 | 3,492,466 | +0.98(+2.63%) |
Mar 27, 2014 | 36.66 | 37.29 | 36.60 | 37.21 | 3,130,275 | +0.60(+1.64%) |
Mar 26, 2014 | 36.92 | 37.00 | 36.50 | 36.61 | 2,214,423 | -0.29(-0.79%) |
Mar 25, 2014 | 36.95 | 37.04 | 36.75 | 36.90 | 1,904,952 | +0.04(+0.11%) |
Mar 24, 2014 | 36.67 | 36.88 | 36.52 | 36.86 | 2,513,934 | +0.52(+1.43%) |
Mar 21, 2014 | 36.40 | 36.75 | 36.34 | 36.34 | 7,804,466 | -0.13(-0.36%) |
Mar 20, 2014 | 36.56 | 36.61 | 36.30 | 36.47 | 3,239,028 | -0.07(-0.19%) |
Mar 19, 2014 | 36.51 | 36.63 | 36.33 | 36.54 | 2,486,685 | +0.19(+0.52%) |
Mar 18, 2014 | 36.13 | 36.43 | 36.10 | 36.35 | 1,797,120 | +0.22(+0.61%) |
Mar 17, 2014 | 36.44 | 36.44 | 36.04 | 36.13 | 1,426,769 | -0.11(-0.30%) |
Mar 14, 2014 | 36.25 | 36.47 | 36.09 | 36.24 | 1,618,251 | -0.01(-0.03%) |
Mar 13, 2014 | 36.75 | 36.78 | 36.18 | 36.25 | 2,263,635 | -0.45(-1.23%) |
Mar 12, 2014 | 36.28 | 36.75 | 36.07 | 36.70 | 2,541,547 | +0.28(+0.77%) |
Mar 11, 2014 | 36.93 | 37.00 | 36.29 | 36.42 | 2,169,654 | -0.52(-1.41%) |
Mar 10, 2014 | 36.80 | 37.00 | 36.63 | 36.94 | 2,549,776 | +0.03(+0.08%) |
Mar 07, 2014 | 36.90 | 37.10 | 36.84 | 36.91 | 2,153,655 | +0.41(+1.12%) |
Mar 06, 2014 | 36.33 | 36.55 | 36.14 | 36.50 | 2,970,529 | +0.17(+0.47%) |
Mar 05, 2014 | 36.80 | 36.80 | 36.31 | 36.33 | 3,254,326 | -0.39(-1.06%) |
Mar 04, 2014 | 36.86 | 36.88 | 36.59 | 36.72 | 2,025,275 | +0.07(+0.19%) |
Mar 03, 2014 | 36.56 | 37.25 | 36.55 | 36.65 | 2,555,975 | +0.12(+0.33%) |
Feb 28, 2014 | 36.54 | 36.98 | 36.51 | 36.53 | 3,291,795 | -0.25(-0.68%) |
Feb 27, 2014 | 36.85 | 36.96 | 36.53 | 36.78 | 2,098,069 | -0.01(-0.03%) |
Feb 26, 2014 | 36.90 | 36.90 | 36.65 | 36.79 | 1,839,093 | -0.11(-0.30%) |
Feb 25, 2014 | 36.95 | 36.96 | 36.62 | 36.90 | 2,637,219 | -0.07(-0.19%) |
Feb 24, 2014 | 36.72 | 37.23 | 36.65 | 36.97 | 3,082,082 | +0.32(+0.87%) |
Feb 21, 2014 | 36.66 | 36.92 | 36.63 | 36.65 | 1,656,210 | -0.08(-0.22%) |
Feb 20, 2014 | 36.72 | 36.98 | 36.61 | 36.73 | 2,162,069 | -0.25(-0.68%) |
Feb 19, 2014 | 36.63 | 37.14 | 36.59 | 36.98 | 3,304,562 | +0.37(+1.01%) |
Feb 18, 2014 | 36.85 | 36.88 | 36.45 | 36.61 | 2,286,725 | -0.11(-0.30%) |
Feb 14, 2014 | 36.72 | 36.72 | 36.72 | 0 | -0.08(-0.22%) | |
Feb 13, 2014 | 36.11 | 36.81 | 35.99 | 36.80 | 2,643,823 | +0.64(+1.77%) |
Feb 12, 2014 | 36.10 | 36.30 | 36.10 | 36.16 | 2,538,642 | +0.14(+0.39%) |
Feb 11, 2014 | 36.05 | 36.21 | 36.01 | 36.02 | 3,223,932 | -0.12(-0.33%) |
Feb 10, 2014 | 36.51 | 36.55 | 35.97 | 36.14 | 1,891,045 | -0.12(-0.33%) |
Feb 07, 2014 | 36.01 | 36.34 | 35.71 | 36.26 | 1,944,575 | +0.47(+1.31%) |
Feb 06, 2014 | 35.41 | 35.83 | 35.34 | 35.79 | 2,345,793 | +0.58(+1.65%) |
Feb 05, 2014 | 35.11 | 35.30 | 35.00 | 35.21 | 2,610,636 | +0.20(+0.57%) |
Feb 04, 2014 | 35.15 | 35.35 | 34.70 | 35.01 | 0 | -0.63(-1.77%) |
Feb 03, 2014 | 36.88 | 36.88 | 35.55 | 35.64 | 3,362,037 | -0.95(-2.60%) |
Jan 31, 2014 | 36.05 | 36.68 | 35.94 | 36.59 | 2,930,060 | +0.09(+0.25%) |
Jan 30, 2014 | 36.64 | 36.71 | 36.27 | 36.50 | 2,636,329 | +0.06(+0.16%) |
Jan 29, 2014 | 36.32 | 36.69 | 35.92 | 36.44 | 2,420,281 | -0.28(-0.76%) |
Jan 28, 2014 | 36.49 | 36.82 | 36.41 | 36.72 | 1,818,549 | +0.40(+1.10%) |
Jan 27, 2014 | 36.80 | 36.99 | 36.19 | 36.32 | 3,169,633 | -0.59(-1.60%) |
Jan 24, 2014 | 37.67 | 37.67 | 36.86 | 36.91 | 2,337,679 | -0.89(-2.35%) |
Jan 23, 2014 | 37.93 | 38.15 | 37.78 | 37.80 | 2,199,731 | -0.19(-0.50%) |
Jan 22, 2014 | 37.58 | 38.06 | 37.43 | 37.99 | 2,698,938 | +0.49(+1.31%) |
Jan 21, 2014 | 37.26 | 37.64 | 37.26 | 37.50 | 0 | -0.04(-0.11%) |
Jan 20, 2014 | 37.38 | 37.54 | 37.22 | 37.54 | 2,064,455 | +0.16(+0.43%) |
Jan 17, 2014 | 37.63 | 37.85 | 37.38 | 37.38 | 2,353,388 | -0.16(-0.43%) |
Jan 16, 2014 | 37.33 | 37.59 | 37.17 | 37.54 | 1,967,849 | +0.19(+0.51%) |
Jan 15, 2014 | 37.24 | 37.53 | 37.22 | 37.35 | 1,603,246 | +0.11(+0.30%) |
Jan 14, 2014 | 37.41 | 37.56 | 37.24 | 37.24 | 2,718,115 | -0.03(-0.08%) |
Jan 13, 2014 | 37.84 | 37.95 | 37.15 | 37.27 | 0 | -0.69(-1.82%) |
Jan 10, 2014 | 37.60 | 37.98 | 37.46 | 37.96 | 2,563,496 | +0.67(+1.80%) |
Jan 09, 2014 | 37.45 | 37.61 | 37.09 | 37.29 | 2,157,271 | -0.18(-0.48%) |
Jan 08, 2014 | 37.21 | 37.75 | 37.08 | 37.47 | 0 | +0.30(+0.81%) |
Jan 07, 2014 | 36.74 | 37.33 | 36.74 | 37.17 | 1,747,122 | +0.59(+1.61%) |
Jan 06, 2014 | 36.48 | 36.65 | 36.30 | 36.58 | 1,639,007 | +0.00(+0.00%) |
Jan 03, 2014 | 36.70 | 36.72 | 36.25 | 36.58 | 1,417,304 | -0.21(-0.57%) |