Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.06 | 35.40 | 34.26 | 34.54 | 1,045,137 | -0.78(-2.22%) |
Mar 28, 2014 | 34.70 | 35.54 | 34.15 | 35.32 | 935,700 | +0.69(+1.98%) |
Mar 27, 2014 | 33.96 | 34.83 | 33.89 | 34.64 | 937,593 | +0.58(+1.70%) |
Mar 26, 2014 | 34.77 | 34.97 | 33.95 | 34.06 | 1,031,860 | -0.59(-1.70%) |
Mar 25, 2014 | 34.81 | 35.06 | 34.57 | 34.65 | 647,983 | +0.12(+0.35%) |
Mar 24, 2014 | 34.78 | 34.93 | 34.30 | 34.53 | 1,444,623 | -0.82(-2.32%) |
Mar 21, 2014 | 36.23 | 36.43 | 35.17 | 35.35 | 1,169,265 | -0.23(-0.66%) |
Mar 20, 2014 | 35.78 | 36.13 | 35.22 | 35.58 | 1,099,489 | -0.55(-1.52%) |
Mar 19, 2014 | 37.32 | 37.32 | 36.02 | 36.13 | 1,514,035 | -1.56(-4.14%) |
Mar 18, 2014 | 37.76 | 38.27 | 37.53 | 37.69 | 1,328,691 | -0.85(-2.21%) |
Mar 17, 2014 | 39.49 | 39.66 | 38.44 | 38.54 | 826,670 | -1.10(-2.77%) |
Mar 14, 2014 | 39.90 | 40.21 | 39.26 | 39.64 | 1,238,822 | +0.10(+0.25%) |
Mar 13, 2014 | 38.50 | 39.58 | 38.14 | 39.54 | 1,543,033 | +1.09(+2.84%) |
Mar 12, 2014 | 37.92 | 38.74 | 37.66 | 38.45 | 1,010,308 | +0.88(+2.35%) |
Mar 11, 2014 | 37.70 | 37.70 | 37.28 | 37.57 | 889,083 | +0.26(+0.69%) |
Mar 10, 2014 | 38.18 | 38.18 | 37.06 | 37.31 | 918,121 | -0.74(-1.95%) |
Mar 07, 2014 | 38.42 | 38.74 | 37.75 | 38.05 | 985,095 | -0.96(-2.46%) |
Mar 06, 2014 | 38.96 | 39.16 | 38.72 | 39.02 | 510,605 | +0.39(+1.01%) |
Mar 05, 2014 | 38.09 | 38.94 | 37.84 | 38.63 | 564,916 | +0.65(+1.72%) |
Mar 04, 2014 | 38.27 | 38.60 | 37.69 | 37.97 | 550,864 | -0.67(-1.73%) |
Mar 03, 2014 | 39.35 | 39.54 | 38.54 | 38.64 | 754,255 | +0.21(+0.55%) |
Feb 28, 2014 | 37.90 | 38.63 | 37.88 | 38.43 | 823,737 | +0.52(+1.37%) |
Feb 27, 2014 | 38.44 | 39.28 | 37.86 | 37.91 | 878,334 | -0.55(-1.43%) |
Feb 26, 2014 | 38.57 | 39.05 | 38.24 | 38.46 | 952,246 | -0.31(-0.79%) |
Feb 25, 2014 | 39.70 | 39.70 | 38.66 | 38.77 | 611,166 | -1.23(-3.08%) |
Feb 24, 2014 | 39.84 | 40.23 | 39.70 | 40.00 | 557,547 | +0.53(+1.35%) |
Feb 21, 2014 | 39.79 | 40.35 | 39.09 | 39.47 | 799,152 | -0.50(-1.24%) |
Feb 20, 2014 | 38.44 | 40.09 | 38.21 | 39.96 | 1,287,984 | +1.57(+4.09%) |
Feb 19, 2014 | 39.08 | 39.73 | 38.21 | 38.39 | 787,641 | -1.07(-2.72%) |
Feb 18, 2014 | 39.39 | 39.78 | 38.81 | 39.47 | 952,936 | +0.48(+1.23%) |
Feb 14, 2014 | 39.78 | 38.99 | 38.99 | 38.99 | 810,429 | -0.17(-0.44%) |
Feb 13, 2014 | 37.78 | 39.23 | 37.54 | 39.16 | 821,685 | +1.58(+4.20%) |
Feb 12, 2014 | 39.19 | 39.25 | 37.44 | 37.58 | 1,039,355 | -1.40(-3.59%) |
Feb 11, 2014 | 38.57 | 39.44 | 38.29 | 38.98 | 1,381,748 | +0.75(+1.95%) |
Feb 10, 2014 | 37.58 | 38.41 | 37.36 | 38.23 | 1,239,635 | +1.15(+3.09%) |
Feb 07, 2014 | 35.90 | 37.27 | 35.80 | 37.09 | 1,107,041 | +1.40(+3.93%) |
Feb 06, 2014 | 36.83 | 36.89 | 35.64 | 35.68 | 1,183,109 | -0.86(-2.36%) |
Feb 05, 2014 | 37.07 | 37.35 | 36.53 | 36.55 | 956,245 | -0.17(-0.47%) |
Feb 04, 2014 | 35.50 | 36.81 | 35.35 | 36.72 | 1,169,632 | +1.05(+2.94%) |
Feb 03, 2014 | 36.62 | 37.33 | 35.57 | 35.67 | 1,417,764 | -0.64(-1.78%) |
Jan 31, 2014 | 36.57 | 37.03 | 36.25 | 36.31 | 1,183,785 | -0.02(-0.06%) |
Jan 30, 2014 | 35.81 | 36.50 | 35.35 | 36.34 | 995,191 | -0.02(-0.06%) |
Jan 29, 2014 | 35.48 | 36.79 | 35.43 | 36.36 | 1,726,990 | +1.45(+4.17%) |
Jan 28, 2014 | 34.03 | 35.11 | 33.65 | 34.91 | 775,855 | +0.97(+2.85%) |
Jan 27, 2014 | 35.02 | 35.46 | 33.86 | 33.94 | 908,643 | -1.33(-3.76%) |
Jan 24, 2014 | 35.04 | 35.56 | 34.73 | 35.27 | 1,354,974 | +0.54(+1.55%) |
Jan 23, 2014 | 33.71 | 34.85 | 33.64 | 34.73 | 1,616,101 | +1.36(+4.09%) |
Jan 22, 2014 | 33.83 | 34.01 | 33.24 | 33.36 | 903,432 | -0.77(-2.26%) |
Jan 21, 2014 | 33.60 | 34.28 | 33.03 | 34.13 | 1,133,141 | +0.44(+1.31%) |
Jan 17, 2014 | 33.27 | 33.69 | 33.69 | 33.69 | 1,410,892 | +0.83(+2.53%) |
Jan 16, 2014 | 32.69 | 32.89 | 32.46 | 32.86 | 659,655 | +0.48(+1.48%) |
Jan 15, 2014 | 31.76 | 32.45 | 31.18 | 32.38 | 562,961 | +0.62(+1.96%) |
Jan 14, 2014 | 32.30 | 32.80 | 31.61 | 31.76 | 971,811 | -0.63(-1.94%) |
Jan 13, 2014 | 31.52 | 32.44 | 31.23 | 32.39 | 887,980 | +0.93(+2.97%) |
Jan 10, 2014 | 31.19 | 31.78 | 31.08 | 31.45 | 840,991 | +0.49(+1.59%) |
Jan 09, 2014 | 30.53 | 31.14 | 30.46 | 30.96 | 743,573 | +0.31(+1.00%) |
Jan 08, 2014 | 30.55 | 30.94 | 30.46 | 30.65 | 600,782 | -0.26(-0.85%) |
Jan 07, 2014 | 30.76 | 30.94 | 30.40 | 30.91 | 560,867 | -0.20(-0.65%) |
Jan 06, 2014 | 31.29 | 31.32 | 30.92 | 31.11 | 605,770 | +0.09(+0.29%) |
Jan 03, 2014 | 31.41 | 31.66 | 30.88 | 31.02 | 646,922 | -0.19(-0.62%) |