Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.42 | 35.24 | 34.26 | 34.99 | 745,513 | +0.99(+2.91%) |
Mar 28, 2014 | 33.56 | 34.49 | 33.54 | 34.00 | 518,976 | +0.47(+1.40%) |
Mar 27, 2014 | 33.91 | 34.28 | 33.03 | 33.53 | 508,249 | -0.41(-1.20%) |
Mar 26, 2014 | 35.56 | 36.01 | 33.83 | 33.93 | 802,217 | -1.63(-4.57%) |
Mar 25, 2014 | 35.78 | 36.21 | 35.46 | 35.56 | 420,730 | +0.04(+0.11%) |
Mar 24, 2014 | 35.56 | 35.96 | 34.93 | 35.52 | 659,122 | +0.33(+0.94%) |
Mar 21, 2014 | 35.64 | 35.87 | 35.18 | 35.19 | 568,883 | -0.19(-0.54%) |
Mar 20, 2014 | 35.35 | 35.83 | 35.10 | 35.38 | 352,030 | +0.07(+0.20%) |
Mar 19, 2014 | 36.19 | 36.31 | 35.00 | 35.31 | 575,903 | -0.90(-2.48%) |
Mar 18, 2014 | 36.02 | 36.27 | 35.75 | 36.21 | 406,584 | +0.30(+0.83%) |
Mar 17, 2014 | 35.84 | 36.29 | 35.62 | 35.91 | 509,000 | +0.45(+1.28%) |
Mar 14, 2014 | 34.96 | 35.68 | 34.92 | 35.46 | 414,769 | +0.25(+0.72%) |
Mar 13, 2014 | 35.48 | 36.13 | 34.72 | 35.21 | 444,458 | -0.19(-0.54%) |
Mar 12, 2014 | 34.53 | 35.40 | 34.19 | 35.40 | 558,113 | +0.71(+2.03%) |
Mar 11, 2014 | 35.04 | 35.19 | 34.44 | 34.69 | 723,985 | -0.25(-0.70%) |
Mar 10, 2014 | 35.44 | 35.52 | 34.28 | 34.94 | 555,858 | -0.61(-1.73%) |
Mar 07, 2014 | 35.53 | 36.17 | 35.31 | 35.55 | 1,163,987 | +0.48(+1.36%) |
Mar 06, 2014 | 34.71 | 35.29 | 34.65 | 35.08 | 781,364 | +0.59(+1.71%) |
Mar 05, 2014 | 35.04 | 35.41 | 34.20 | 34.49 | 1,115,163 | +0.08(+0.22%) |
Mar 04, 2014 | 34.13 | 34.99 | 34.13 | 34.41 | 1,163,637 | +0.79(+2.35%) |
Mar 03, 2014 | 32.22 | 33.73 | 31.76 | 33.62 | 1,207,592 | +1.34(+4.16%) |
Feb 28, 2014 | 32.11 | 33.14 | 32.02 | 32.28 | 459,534 | +0.22(+0.69%) |
Feb 27, 2014 | 31.69 | 32.25 | 31.60 | 32.05 | 581,144 | +0.29(+0.92%) |
Feb 26, 2014 | 31.36 | 32.22 | 31.23 | 31.76 | 937,678 | +0.53(+1.69%) |
Feb 25, 2014 | 30.99 | 32.38 | 30.69 | 31.23 | 1,185,497 | -0.38(-1.19%) |
Feb 24, 2014 | 31.77 | 32.09 | 31.09 | 31.61 | 654,422 | +0.28(+0.88%) |
Feb 21, 2014 | 30.44 | 31.43 | 29.85 | 31.33 | 948,252 | +1.15(+3.81%) |
Feb 20, 2014 | 28.98 | 30.65 | 28.98 | 30.18 | 898,531 | +1.70(+5.98%) |
Feb 19, 2014 | 28.82 | 29.17 | 28.39 | 28.48 | 440,486 | -0.56(-1.93%) |
Feb 18, 2014 | 28.30 | 29.15 | 28.16 | 29.04 | 617,865 | +0.92(+3.27%) |
Feb 14, 2014 | 28.51 | 28.12 | 28.12 | 28.12 | 402,102 | -0.38(-1.35%) |
Feb 13, 2014 | 27.69 | 28.75 | 27.65 | 28.50 | 466,982 | +0.49(+1.75%) |
Feb 12, 2014 | 27.01 | 28.26 | 26.94 | 28.01 | 742,044 | +0.94(+3.46%) |
Feb 11, 2014 | 26.23 | 27.10 | 26.18 | 27.08 | 371,150 | +0.82(+3.13%) |
Feb 10, 2014 | 26.78 | 27.02 | 26.14 | 26.25 | 432,744 | -0.37(-1.38%) |
Feb 07, 2014 | 26.10 | 26.79 | 25.91 | 26.62 | 435,694 | +0.73(+2.81%) |
Feb 06, 2014 | 25.53 | 25.97 | 25.35 | 25.89 | 290,907 | +0.43(+1.69%) |
Feb 05, 2014 | 26.10 | 26.23 | 25.00 | 25.46 | 559,343 | -0.90(-3.41%) |
Feb 04, 2014 | 26.29 | 26.75 | 25.71 | 26.36 | 447,864 | +0.29(+1.12%) |
Feb 03, 2014 | 28.03 | 28.07 | 25.79 | 26.07 | 690,641 | -2.08(-7.39%) |
Jan 31, 2014 | 28.06 | 28.58 | 27.88 | 28.15 | 276,415 | -0.25(-0.86%) |
Jan 30, 2014 | 27.83 | 28.59 | 27.66 | 28.39 | 586,870 | +0.94(+3.41%) |
Jan 29, 2014 | 27.93 | 28.23 | 27.39 | 27.46 | 399,847 | -0.74(-2.64%) |
Jan 28, 2014 | 27.65 | 28.40 | 27.61 | 28.20 | 344,658 | +0.71(+2.60%) |
Jan 27, 2014 | 28.07 | 28.23 | 27.11 | 27.49 | 399,805 | -0.61(-2.16%) |
Jan 24, 2014 | 28.86 | 29.17 | 28.00 | 28.10 | 555,089 | -1.06(-3.63%) |
Jan 23, 2014 | 28.47 | 29.42 | 28.47 | 29.15 | 817,098 | +0.56(+1.96%) |
Jan 22, 2014 | 28.11 | 28.82 | 28.11 | 28.59 | 387,884 | +0.47(+1.66%) |
Jan 21, 2014 | 28.03 | 28.62 | 27.78 | 28.13 | 522,338 | +0.38(+1.35%) |
Jan 17, 2014 | 28.36 | 27.75 | 27.75 | 27.75 | 369,647 | -0.69(-2.43%) |
Jan 16, 2014 | 28.15 | 28.57 | 27.77 | 28.44 | 1,006,541 | +1.63(+6.10%) |
Jan 15, 2014 | 26.40 | 26.94 | 26.35 | 26.81 | 348,924 | +0.41(+1.54%) |
Jan 14, 2014 | 26.85 | 26.90 | 26.32 | 26.40 | 476,172 | -0.22(-0.84%) |
Jan 13, 2014 | 26.65 | 26.75 | 26.28 | 26.62 | 645,222 | +0.00(+0.00%) |
Jan 10, 2014 | 26.55 | 26.65 | 26.16 | 26.62 | 572,558 | +0.15(+0.55%) |
Jan 09, 2014 | 25.75 | 26.49 | 25.58 | 26.48 | 1,146,736 | +0.97(+3.79%) |
Jan 08, 2014 | 23.47 | 25.90 | 23.47 | 25.51 | 1,328,635 | +0.79(+3.20%) |
Jan 07, 2014 | 24.44 | 24.78 | 24.25 | 24.72 | 784,668 | +0.29(+1.19%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.23 | 24.43 | 416,457 | -0.37(-1.49%) |
Jan 03, 2014 | 24.88 | 25.00 | 24.60 | 24.80 | 367,513 | -0.04(-0.15%) |