Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.14 | 39.83 | 38.94 | 39.44 | 922,636 | +1.33(+3.49%) |
Mar 28, 2014 | 38.17 | 38.63 | 38.05 | 38.12 | 1,184,889 | +0.74(+1.97%) |
Mar 27, 2014 | 37.83 | 38.15 | 37.27 | 37.38 | 1,524,119 | +0.19(+0.52%) |
Mar 26, 2014 | 36.91 | 37.77 | 36.79 | 37.18 | 1,418,652 | +1.49(+4.18%) |
Mar 25, 2014 | 35.38 | 35.89 | 35.37 | 35.69 | 525,312 | +0.79(+2.28%) |
Mar 24, 2014 | 35.11 | 35.30 | 34.64 | 34.90 | 307,916 | -0.16(-0.46%) |
Mar 21, 2014 | 35.34 | 35.51 | 34.89 | 35.06 | 478,574 | -0.77(-2.15%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.53 | 35.83 | 284,786 | +0.45(+1.28%) |
Mar 19, 2014 | 36.36 | 36.36 | 35.19 | 35.38 | 775,999 | -1.00(-2.74%) |
Mar 18, 2014 | 35.41 | 36.37 | 35.37 | 36.37 | 676,479 | +1.05(+2.96%) |
Mar 17, 2014 | 35.21 | 35.41 | 35.13 | 35.33 | 625,025 | +0.64(+1.85%) |
Mar 14, 2014 | 34.59 | 35.04 | 34.30 | 34.69 | 342,900 | +0.45(+1.33%) |
Mar 13, 2014 | 34.93 | 35.15 | 33.96 | 34.23 | 717,398 | -0.51(-1.47%) |
Mar 12, 2014 | 34.06 | 34.83 | 33.93 | 34.74 | 365,373 | +0.71(+2.10%) |
Mar 11, 2014 | 34.65 | 34.67 | 33.87 | 34.03 | 496,090 | -0.66(-1.91%) |
Mar 10, 2014 | 34.74 | 34.83 | 34.32 | 34.70 | 319,782 | -0.39(-1.11%) |
Mar 07, 2014 | 35.32 | 35.36 | 34.70 | 35.08 | 464,620 | -0.82(-2.28%) |
Mar 06, 2014 | 35.55 | 35.99 | 35.55 | 35.90 | 486,471 | +0.78(+2.21%) |
Mar 05, 2014 | 35.49 | 35.49 | 34.85 | 35.13 | 206,147 | +0.36(+1.03%) |
Mar 04, 2014 | 34.61 | 34.88 | 34.54 | 34.77 | 612,708 | +1.17(+3.47%) |
Mar 03, 2014 | 34.01 | 34.02 | 33.30 | 33.60 | 379,560 | -0.98(-2.83%) |
Feb 28, 2014 | 34.78 | 34.88 | 34.14 | 34.58 | 484,220 | +0.11(+0.31%) |
Feb 27, 2014 | 33.80 | 34.60 | 33.80 | 34.48 | 433,294 | +0.83(+2.46%) |
Feb 26, 2014 | 34.03 | 34.08 | 33.39 | 33.65 | 714,500 | -0.53(-1.56%) |
Feb 25, 2014 | 34.78 | 34.83 | 34.11 | 34.19 | 1,022,731 | -1.43(-4.03%) |
Feb 24, 2014 | 35.98 | 36.31 | 35.50 | 35.62 | 554,466 | -0.18(-0.50%) |
Feb 21, 2014 | 35.38 | 35.98 | 35.27 | 35.80 | 526,133 | +0.42(+1.19%) |
Feb 20, 2014 | 35.19 | 35.56 | 35.12 | 35.38 | 536,178 | +0.58(+1.65%) |
Feb 19, 2014 | 35.28 | 35.36 | 34.69 | 34.80 | 820,394 | -1.00(-2.78%) |
Feb 18, 2014 | 36.49 | 36.50 | 35.73 | 35.80 | 397,931 | -0.58(-1.58%) |
Feb 14, 2014 | 36.08 | 36.37 | 36.37 | 36.37 | 360,867 | +0.61(+1.70%) |
Feb 13, 2014 | 35.39 | 35.93 | 35.22 | 35.77 | 481,923 | +0.19(+0.52%) |
Feb 12, 2014 | 36.02 | 36.18 | 35.55 | 35.58 | 487,701 | -0.38(-1.06%) |
Feb 11, 2014 | 35.61 | 36.12 | 35.44 | 35.96 | 442,046 | +0.87(+2.47%) |
Feb 10, 2014 | 35.32 | 35.32 | 34.87 | 35.09 | 527,468 | -0.24(-0.69%) |
Feb 07, 2014 | 35.66 | 35.94 | 35.32 | 35.34 | 875,693 | -0.08(-0.23%) |
Feb 06, 2014 | 35.15 | 35.71 | 34.96 | 35.42 | 1,207,167 | +1.27(+3.73%) |
Feb 05, 2014 | 34.46 | 34.50 | 33.88 | 34.14 | 280,990 | -0.09(-0.26%) |
Feb 04, 2014 | 34.01 | 34.49 | 33.74 | 34.23 | 717,462 | +1.73(+5.31%) |
Feb 03, 2014 | 33.63 | 33.75 | 32.44 | 32.51 | 614,568 | -1.17(-3.46%) |
Jan 31, 2014 | 33.39 | 33.86 | 33.22 | 33.67 | 575,075 | -0.04(-0.12%) |
Jan 30, 2014 | 34.10 | 34.19 | 33.63 | 33.72 | 587,481 | +0.36(+1.09%) |
Jan 29, 2014 | 33.44 | 34.09 | 32.95 | 33.35 | 1,330,193 | -1.12(-3.24%) |
Jan 28, 2014 | 34.40 | 34.53 | 34.23 | 34.47 | 469,180 | +0.03(+0.09%) |
Jan 27, 2014 | 34.21 | 34.83 | 34.04 | 34.44 | 1,157,397 | +1.26(+3.79%) |
Jan 24, 2014 | 33.57 | 33.97 | 33.16 | 33.18 | 1,312,492 | -1.59(-4.57%) |
Jan 23, 2014 | 35.51 | 35.52 | 34.39 | 34.77 | 1,543,248 | -1.67(-4.58%) |
Jan 22, 2014 | 36.18 | 36.46 | 36.00 | 36.44 | 699,823 | +0.56(+1.56%) |
Jan 21, 2014 | 36.02 | 36.33 | 35.57 | 35.88 | 834,031 | -0.03(-0.09%) |
Jan 17, 2014 | 36.60 | 35.91 | 35.91 | 35.91 | 882,175 | -1.05(-2.85%) |
Jan 16, 2014 | 37.48 | 37.49 | 36.58 | 36.96 | 790,277 | -1.00(-2.63%) |
Jan 15, 2014 | 38.00 | 38.07 | 37.73 | 37.96 | 317,147 | -0.04(-0.11%) |
Jan 14, 2014 | 37.53 | 38.12 | 37.43 | 38.00 | 441,965 | +0.61(+1.63%) |
Jan 13, 2014 | 38.20 | 38.38 | 36.97 | 37.39 | 601,818 | -0.88(-2.29%) |
Jan 10, 2014 | 37.78 | 38.36 | 37.70 | 38.27 | 705,145 | +0.96(+2.58%) |
Jan 09, 2014 | 37.18 | 37.42 | 36.87 | 37.30 | 771,944 | -0.30(-0.80%) |
Jan 08, 2014 | 37.99 | 37.99 | 37.38 | 37.60 | 842,475 | -0.96(-2.48%) |
Jan 07, 2014 | 38.56 | 38.97 | 38.49 | 38.56 | 627,747 | +0.53(+1.38%) |
Jan 06, 2014 | 38.05 | 38.21 | 37.65 | 38.03 | 545,792 | +1.09(+2.94%) |
Jan 03, 2014 | 37.15 | 37.15 | 36.66 | 36.95 | 916,398 | -0.28(-0.74%) |