Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.24 | 38.51 | 38.09 | 38.47 | 522,270 | +0.57(+1.49%) |
Mar 28, 2014 | 37.83 | 38.13 | 37.74 | 37.91 | 307,772 | +0.15(+0.39%) |
Mar 27, 2014 | 39.93 | 39.93 | 37.63 | 37.76 | 346,011 | -0.27(-0.70%) |
Mar 26, 2014 | 38.30 | 38.40 | 38.00 | 38.03 | 957,733 | -0.07(-0.19%) |
Mar 25, 2014 | 38.17 | 38.53 | 37.94 | 38.10 | 534,899 | +0.02(+0.04%) |
Mar 24, 2014 | 38.25 | 38.46 | 37.99 | 38.08 | 647,618 | +0.04(+0.11%) |
Mar 21, 2014 | 38.30 | 38.62 | 37.99 | 38.04 | 2,441,210 | +0.03(+0.08%) |
Mar 20, 2014 | 37.74 | 38.01 | 37.62 | 38.01 | 736,649 | +0.21(+0.56%) |
Mar 19, 2014 | 38.03 | 38.17 | 37.62 | 37.80 | 490,311 | -0.37(-0.97%) |
Mar 18, 2014 | 38.07 | 38.21 | 37.94 | 38.17 | 695,998 | +0.19(+0.49%) |
Mar 17, 2014 | 37.66 | 38.08 | 37.61 | 37.99 | 578,346 | +0.43(+1.14%) |
Mar 14, 2014 | 37.48 | 37.86 | 37.48 | 37.56 | 552,304 | +0.07(+0.19%) |
Mar 13, 2014 | 37.98 | 37.98 | 37.38 | 37.49 | 747,619 | -0.41(-1.09%) |
Mar 12, 2014 | 37.80 | 38.06 | 37.76 | 37.90 | 592,122 | -0.10(-0.26%) |
Mar 11, 2014 | 38.25 | 38.35 | 37.94 | 38.00 | 439,330 | -0.22(-0.57%) |
Mar 10, 2014 | 37.99 | 38.25 | 37.94 | 38.21 | 773,957 | +0.18(+0.47%) |
Mar 07, 2014 | 38.33 | 38.42 | 37.94 | 38.04 | 571,924 | -0.15(-0.38%) |
Mar 06, 2014 | 37.97 | 38.23 | 37.78 | 38.18 | 473,381 | +0.31(+0.81%) |
Mar 05, 2014 | 37.91 | 37.94 | 37.69 | 37.87 | 419,035 | -0.07(-0.19%) |
Mar 04, 2014 | 37.60 | 37.97 | 37.40 | 37.95 | 672,316 | +0.66(+1.78%) |
Mar 03, 2014 | 37.02 | 37.32 | 36.82 | 37.28 | 670,839 | -0.07(-0.19%) |
Feb 28, 2014 | 36.90 | 37.43 | 36.90 | 37.36 | 780,814 | +0.49(+1.32%) |
Feb 27, 2014 | 36.61 | 36.94 | 36.35 | 36.87 | 553,001 | +0.25(+0.68%) |
Feb 26, 2014 | 36.70 | 36.86 | 36.47 | 36.62 | 778,950 | +0.02(+0.07%) |
Feb 25, 2014 | 36.49 | 36.74 | 36.31 | 36.60 | 545,888 | +0.13(+0.35%) |
Feb 24, 2014 | 36.77 | 36.90 | 36.47 | 36.47 | 795,818 | -0.30(-0.81%) |
Feb 21, 2014 | 36.93 | 37.08 | 36.71 | 36.77 | 484,888 | -0.18(-0.50%) |
Feb 20, 2014 | 36.57 | 37.01 | 36.48 | 36.95 | 431,781 | +0.36(+0.99%) |
Feb 19, 2014 | 36.57 | 36.82 | 36.49 | 36.59 | 598,574 | -0.13(-0.35%) |
Feb 18, 2014 | 36.55 | 36.92 | 36.37 | 36.72 | 483,089 | +0.13(+0.35%) |
Feb 14, 2014 | 36.53 | 36.59 | 36.59 | 36.59 | 401,621 | +0.00(+0.00%) |
Feb 13, 2014 | 36.10 | 36.61 | 36.08 | 36.59 | 532,611 | +0.28(+0.77%) |
Feb 12, 2014 | 36.63 | 36.74 | 36.21 | 36.31 | 811,283 | -0.34(-0.94%) |
Feb 11, 2014 | 36.30 | 36.82 | 36.22 | 36.65 | 423,450 | +0.35(+0.97%) |
Feb 10, 2014 | 36.30 | 36.41 | 36.14 | 36.30 | 686,811 | -0.06(-0.15%) |
Feb 07, 2014 | 35.90 | 36.37 | 35.86 | 36.36 | 574,195 | +0.59(+1.66%) |
Feb 06, 2014 | 35.97 | 36.14 | 35.72 | 35.76 | 905,508 | -0.13(-0.36%) |
Feb 05, 2014 | 35.62 | 35.99 | 35.47 | 35.89 | 848,851 | +0.21(+0.58%) |
Feb 04, 2014 | 35.66 | 35.83 | 35.31 | 35.68 | 1,203,639 | +0.08(+0.23%) |
Feb 03, 2014 | 36.97 | 37.16 | 35.60 | 35.60 | 1,391,882 | -1.48(-4.00%) |
Jan 31, 2014 | 36.95 | 37.28 | 36.57 | 37.09 | 896,410 | -0.26(-0.69%) |
Jan 30, 2014 | 37.91 | 37.91 | 37.16 | 37.34 | 1,043,284 | -0.36(-0.96%) |
Jan 29, 2014 | 36.10 | 37.97 | 35.82 | 37.71 | 1,366,576 | -0.35(-0.93%) |
Jan 28, 2014 | 37.72 | 38.15 | 37.57 | 38.06 | 1,767,203 | +0.79(+2.11%) |
Jan 27, 2014 | 37.93 | 38.03 | 37.26 | 37.27 | 1,242,280 | -0.63(-1.67%) |
Jan 24, 2014 | 38.77 | 38.84 | 37.91 | 37.91 | 1,170,282 | -0.95(-2.46%) |
Jan 23, 2014 | 39.49 | 39.57 | 38.78 | 38.86 | 919,052 | -0.76(-1.92%) |
Jan 22, 2014 | 39.33 | 39.68 | 39.24 | 39.62 | 795,203 | +0.30(+0.78%) |
Jan 21, 2014 | 39.21 | 39.36 | 38.92 | 39.32 | 868,121 | +0.40(+1.03%) |
Jan 17, 2014 | 39.13 | 38.92 | 38.92 | 38.92 | 522,780 | -0.22(-0.55%) |
Jan 16, 2014 | 38.96 | 39.14 | 38.84 | 39.13 | 869,694 | +0.06(+0.14%) |
Jan 15, 2014 | 38.78 | 39.09 | 38.68 | 39.08 | 1,016,589 | +0.30(+0.77%) |
Jan 14, 2014 | 38.36 | 38.80 | 38.24 | 38.78 | 903,343 | +0.54(+1.41%) |
Jan 13, 2014 | 38.38 | 38.52 | 38.06 | 38.24 | 1,115,127 | -0.31(-0.81%) |
Jan 10, 2014 | 38.56 | 38.84 | 38.05 | 38.56 | 1,124,308 | +0.06(+0.17%) |
Jan 09, 2014 | 37.92 | 38.49 | 37.88 | 38.49 | 1,058,824 | +0.63(+1.65%) |
Jan 08, 2014 | 37.92 | 37.93 | 37.52 | 37.87 | 954,892 | -0.12(-0.32%) |
Jan 07, 2014 | 37.46 | 38.03 | 37.46 | 37.99 | 1,436,049 | +0.99(+2.67%) |
Jan 06, 2014 | 37.14 | 37.23 | 36.81 | 37.00 | 796,006 | -0.03(-0.09%) |
Jan 03, 2014 | 36.99 | 37.18 | 36.94 | 37.03 | 352,150 | +0.01(+0.02%) |