Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.08 | 35.32 | 34.81 | 35.12 | 7,044,714 | +0.29(+0.82%) |
Mar 28, 2014 | 35.41 | 35.62 | 34.77 | 34.83 | 6,159,532 | -0.46(-1.32%) |
Mar 27, 2014 | 35.21 | 35.42 | 35.14 | 35.30 | 6,965,707 | +0.11(+0.31%) |
Mar 26, 2014 | 35.53 | 35.76 | 35.16 | 35.19 | 8,283,069 | -0.13(-0.37%) |
Mar 25, 2014 | 35.31 | 35.60 | 35.18 | 35.32 | 8,932,166 | +0.23(+0.64%) |
Mar 24, 2014 | 36.57 | 36.63 | 35.08 | 35.09 | 14,872,799 | -1.43(-3.93%) |
Mar 21, 2014 | 37.04 | 37.39 | 36.27 | 36.52 | 18,925,800 | -0.15(-0.41%) |
Mar 20, 2014 | 36.12 | 36.76 | 35.88 | 36.68 | 10,131,522 | +0.39(+1.07%) |
Mar 19, 2014 | 36.27 | 36.57 | 35.83 | 36.29 | 9,380,017 | +0.01(+0.02%) |
Mar 18, 2014 | 35.58 | 36.36 | 35.51 | 36.28 | 6,872,817 | +0.77(+2.15%) |
Mar 17, 2014 | 35.17 | 35.66 | 35.02 | 35.51 | 5,672,376 | +0.53(+1.50%) |
Mar 14, 2014 | 35.02 | 35.13 | 34.71 | 34.99 | 8,001,341 | -0.08(-0.21%) |
Mar 13, 2014 | 35.45 | 35.60 | 34.94 | 35.06 | 7,083,270 | -0.22(-0.62%) |
Mar 12, 2014 | 35.16 | 35.35 | 34.89 | 35.28 | 5,744,516 | -0.08(-0.21%) |
Mar 11, 2014 | 35.31 | 35.62 | 35.19 | 35.36 | 5,312,764 | +0.06(+0.17%) |
Mar 10, 2014 | 35.46 | 35.46 | 34.75 | 35.30 | 4,516,881 | +0.14(+0.39%) |
Mar 07, 2014 | 35.70 | 35.87 | 34.85 | 35.16 | 8,578,100 | -0.40(-1.11%) |
Mar 06, 2014 | 35.55 | 36.05 | 35.51 | 35.55 | 9,556,182 | +0.23(+0.66%) |
Mar 05, 2014 | 35.31 | 35.61 | 35.05 | 35.32 | 7,628,723 | +0.08(+0.21%) |
Mar 04, 2014 | 34.66 | 35.34 | 34.52 | 35.25 | 9,071,562 | +1.02(+2.99%) |
Mar 03, 2014 | 34.39 | 34.75 | 34.02 | 34.22 | 9,978,702 | -0.56(-1.61%) |
Feb 28, 2014 | 34.73 | 35.50 | 34.51 | 34.78 | 10,386,604 | +0.00(+0.00%) |
Feb 27, 2014 | 34.57 | 34.79 | 34.48 | 34.78 | 7,395,665 | +0.12(+0.34%) |
Feb 26, 2014 | 34.13 | 34.82 | 34.11 | 34.67 | 8,358,557 | +0.01(+0.04%) |
Feb 25, 2014 | 34.80 | 34.93 | 34.50 | 34.65 | 7,940,101 | -0.09(-0.26%) |
Feb 24, 2014 | 34.77 | 35.22 | 34.73 | 34.74 | 8,349,038 | -0.13(-0.37%) |
Feb 21, 2014 | 35.40 | 35.51 | 34.85 | 34.87 | 8,551,737 | -0.56(-1.58%) |
Feb 20, 2014 | 34.97 | 35.60 | 34.66 | 35.43 | 8,891,457 | +0.46(+1.31%) |
Feb 19, 2014 | 34.96 | 35.43 | 34.60 | 34.97 | 7,673,635 | -0.18(-0.52%) |
Feb 18, 2014 | 34.60 | 35.23 | 34.54 | 35.16 | 7,294,421 | +0.50(+1.44%) |
Feb 14, 2014 | 34.54 | 34.66 | 34.66 | 34.66 | 6,028,359 | +0.26(+0.75%) |
Feb 13, 2014 | 34.37 | 34.52 | 34.08 | 34.40 | 7,239,303 | -0.14(-0.42%) |
Feb 12, 2014 | 33.91 | 34.80 | 33.88 | 34.54 | 9,564,099 | +0.61(+1.81%) |
Feb 11, 2014 | 33.76 | 34.14 | 33.51 | 33.93 | 10,564,146 | +0.08(+0.22%) |
Feb 10, 2014 | 33.31 | 34.29 | 33.29 | 33.85 | 11,571,549 | +0.45(+1.35%) |
Feb 07, 2014 | 32.79 | 33.49 | 32.56 | 33.40 | 10,251,275 | +0.66(+2.00%) |
Feb 06, 2014 | 32.72 | 32.92 | 32.42 | 32.75 | 7,256,518 | +0.14(+0.42%) |
Feb 05, 2014 | 32.63 | 32.84 | 32.22 | 32.61 | 10,226,687 | -0.15(-0.46%) |
Feb 04, 2014 | 32.23 | 32.77 | 32.08 | 32.76 | 14,060,058 | +0.41(+1.27%) |
Feb 03, 2014 | 33.75 | 33.81 | 32.15 | 32.35 | 15,096,977 | -1.28(-3.82%) |
Jan 31, 2014 | 34.12 | 34.54 | 33.53 | 33.63 | 18,872,976 | +0.63(+1.90%) |
Jan 30, 2014 | 32.77 | 33.40 | 32.73 | 33.01 | 11,223,782 | +0.48(+1.47%) |
Jan 29, 2014 | 32.21 | 32.69 | 32.10 | 32.53 | 11,136,297 | -0.05(-0.17%) |
Jan 28, 2014 | 32.17 | 33.12 | 32.17 | 32.58 | 18,000,268 | +0.59(+1.84%) |
Jan 27, 2014 | 32.65 | 32.68 | 31.72 | 32.00 | 15,733,749 | -0.66(-2.01%) |
Jan 24, 2014 | 33.08 | 33.55 | 32.64 | 32.65 | 13,471,037 | -0.74(-2.21%) |
Jan 23, 2014 | 33.30 | 33.52 | 33.06 | 33.39 | 10,641,514 | -0.14(-0.43%) |
Jan 22, 2014 | 34.15 | 34.16 | 33.22 | 33.53 | 11,965,575 | -0.63(-1.84%) |
Jan 21, 2014 | 34.34 | 34.79 | 34.10 | 34.16 | 8,521,978 | -0.04(-0.12%) |
Jan 17, 2014 | 34.60 | 34.20 | 34.20 | 34.20 | 12,597,393 | -0.30(-0.87%) |
Jan 16, 2014 | 34.23 | 34.58 | 34.17 | 34.50 | 7,277,721 | +0.27(+0.78%) |
Jan 15, 2014 | 34.61 | 34.62 | 34.21 | 34.24 | 6,920,751 | -0.33(-0.97%) |
Jan 14, 2014 | 34.12 | 34.76 | 33.91 | 34.57 | 9,673,879 | +0.53(+1.55%) |
Jan 13, 2014 | 34.61 | 34.67 | 33.92 | 34.04 | 10,326,320 | -0.73(-2.10%) |
Jan 10, 2014 | 35.03 | 35.18 | 34.68 | 34.78 | 8,077,421 | -0.22(-0.62%) |
Jan 09, 2014 | 34.56 | 35.29 | 34.07 | 34.99 | 10,187,486 | +0.59(+1.71%) |
Jan 08, 2014 | 34.59 | 34.92 | 34.32 | 34.41 | 9,981,663 | -0.09(-0.26%) |
Jan 07, 2014 | 34.73 | 34.99 | 34.37 | 34.50 | 14,226,036 | +0.07(+0.20%) |
Jan 06, 2014 | 36.01 | 36.01 | 34.18 | 34.43 | 17,321,974 | -1.30(-3.65%) |
Jan 03, 2014 | 35.70 | 35.98 | 35.51 | 35.73 | 7,017,631 | +0.22(+0.62%) |