Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.88 | 35.48 | 34.83 | 35.30 | 1,090,589 | +0.63(+1.81%) |
Mar 28, 2014 | 34.90 | 35.16 | 34.61 | 34.67 | 788,498 | -0.08(-0.23%) |
Mar 27, 2014 | 34.89 | 35.27 | 34.48 | 34.75 | 917,478 | -0.16(-0.46%) |
Mar 26, 2014 | 35.33 | 35.70 | 34.87 | 34.91 | 780,047 | -0.35(-1.00%) |
Mar 25, 2014 | 35.58 | 35.93 | 35.04 | 35.27 | 894,173 | -0.12(-0.33%) |
Mar 24, 2014 | 35.62 | 36.09 | 35.17 | 35.38 | 595,573 | -0.13(-0.37%) |
Mar 21, 2014 | 35.95 | 35.95 | 35.38 | 35.52 | 867,340 | -0.16(-0.45%) |
Mar 20, 2014 | 35.40 | 35.87 | 35.35 | 35.67 | 796,339 | +0.22(+0.62%) |
Mar 19, 2014 | 35.45 | 35.92 | 35.21 | 35.45 | 673,769 | +0.06(+0.17%) |
Mar 18, 2014 | 35.40 | 35.60 | 35.24 | 35.39 | 1,910,283 | +0.09(+0.25%) |
Mar 17, 2014 | 34.60 | 35.79 | 34.60 | 35.30 | 2,964,708 | +0.87(+2.52%) |
Mar 14, 2014 | 34.06 | 34.47 | 33.92 | 34.44 | 1,037,340 | +0.47(+1.38%) |
Mar 13, 2014 | 34.25 | 34.55 | 33.90 | 33.97 | 1,254,499 | -0.22(-0.65%) |
Mar 12, 2014 | 33.73 | 34.24 | 33.73 | 34.19 | 1,022,870 | +0.27(+0.78%) |
Mar 11, 2014 | 33.76 | 34.13 | 33.66 | 33.92 | 1,232,445 | +0.19(+0.58%) |
Mar 10, 2014 | 33.54 | 33.83 | 33.38 | 33.73 | 1,053,594 | +0.19(+0.55%) |
Mar 07, 2014 | 33.74 | 33.78 | 33.19 | 33.54 | 783,103 | -0.05(-0.16%) |
Mar 06, 2014 | 33.59 | 33.67 | 33.30 | 33.59 | 883,427 | +0.05(+0.16%) |
Mar 05, 2014 | 33.28 | 33.59 | 33.07 | 33.54 | 650,863 | +0.22(+0.66%) |
Mar 04, 2014 | 33.03 | 33.44 | 33.02 | 33.32 | 813,118 | +0.49(+1.48%) |
Mar 03, 2014 | 32.83 | 32.95 | 32.33 | 32.83 | 805,007 | -0.26(-0.78%) |
Feb 28, 2014 | 32.63 | 33.26 | 32.52 | 33.09 | 686,434 | +0.42(+1.30%) |
Feb 27, 2014 | 32.71 | 33.09 | 32.55 | 32.67 | 581,533 | -0.06(-0.19%) |
Feb 26, 2014 | 32.12 | 32.75 | 32.10 | 32.73 | 521,614 | +0.60(+1.87%) |
Feb 25, 2014 | 32.28 | 32.39 | 31.89 | 32.13 | 381,970 | -0.13(-0.41%) |
Feb 24, 2014 | 31.86 | 32.44 | 31.85 | 32.26 | 500,172 | +0.41(+1.28%) |
Feb 21, 2014 | 31.98 | 32.24 | 31.84 | 31.85 | 540,282 | -0.03(-0.08%) |
Feb 20, 2014 | 32.01 | 32.21 | 31.68 | 31.88 | 718,955 | -0.08(-0.26%) |
Feb 19, 2014 | 32.00 | 32.38 | 31.78 | 31.96 | 990,513 | -0.03(-0.08%) |
Feb 18, 2014 | 32.59 | 32.69 | 31.97 | 31.99 | 933,866 | -0.50(-1.54%) |
Feb 14, 2014 | 31.94 | 32.49 | 32.49 | 32.49 | 1,633,447 | +0.61(+1.90%) |
Feb 13, 2014 | 29.61 | 32.07 | 29.12 | 31.88 | 3,617,855 | +2.76(+9.47%) |
Feb 12, 2014 | 29.97 | 30.13 | 28.86 | 29.12 | 1,343,458 | -0.84(-2.81%) |
Feb 11, 2014 | 29.69 | 30.13 | 29.64 | 29.97 | 755,461 | +0.25(+0.83%) |
Feb 10, 2014 | 28.69 | 29.77 | 28.55 | 29.72 | 1,056,953 | +1.00(+3.49%) |
Feb 07, 2014 | 29.41 | 29.41 | 28.70 | 28.72 | 1,097,616 | -0.76(-2.56%) |
Feb 06, 2014 | 28.84 | 29.51 | 28.76 | 29.48 | 462,513 | +0.77(+2.69%) |
Feb 05, 2014 | 28.96 | 29.07 | 28.54 | 28.70 | 557,917 | -0.30(-1.03%) |
Feb 04, 2014 | 28.65 | 29.09 | 28.45 | 29.00 | 879,479 | +0.48(+1.69%) |
Feb 03, 2014 | 29.66 | 30.48 | 28.14 | 28.52 | 1,511,969 | -0.97(-3.30%) |
Jan 31, 2014 | 29.35 | 29.69 | 29.23 | 29.49 | 653,516 | -0.17(-0.56%) |
Jan 30, 2014 | 29.28 | 29.73 | 29.26 | 29.66 | 559,311 | +0.57(+1.96%) |
Jan 29, 2014 | 29.31 | 29.41 | 29.07 | 29.09 | 516,691 | -0.32(-1.10%) |
Jan 28, 2014 | 29.41 | 29.66 | 29.36 | 29.41 | 600,176 | -0.02(-0.06%) |
Jan 27, 2014 | 29.44 | 29.67 | 29.35 | 29.43 | 752,894 | +0.02(+0.06%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.32 | 29.41 | 905,130 | -0.54(-1.82%) |
Jan 23, 2014 | 30.70 | 30.75 | 29.90 | 29.96 | 914,671 | -0.83(-2.71%) |
Jan 22, 2014 | 31.11 | 31.18 | 30.73 | 30.79 | 351,720 | -0.35(-1.13%) |
Jan 21, 2014 | 30.64 | 31.15 | 30.64 | 31.14 | 622,647 | +0.57(+1.87%) |
Jan 17, 2014 | 30.77 | 30.57 | 30.57 | 30.57 | 1,121,614 | -0.18(-0.57%) |
Jan 16, 2014 | 30.64 | 30.90 | 30.56 | 30.75 | 795,275 | -0.14(-0.45%) |
Jan 15, 2014 | 29.84 | 31.57 | 29.84 | 30.89 | 1,878,269 | +1.05(+3.53%) |
Jan 14, 2014 | 29.32 | 29.84 | 29.32 | 29.84 | 522,994 | +0.53(+1.80%) |
Jan 13, 2014 | 29.42 | 29.62 | 29.23 | 29.31 | 821,143 | -0.22(-0.74%) |
Jan 10, 2014 | 29.15 | 29.55 | 29.12 | 29.53 | 551,596 | +0.39(+1.33%) |
Jan 09, 2014 | 29.11 | 29.27 | 28.70 | 29.14 | 606,734 | +0.13(+0.45%) |
Jan 08, 2014 | 29.07 | 29.40 | 28.92 | 29.01 | 578,259 | -0.16(-0.54%) |
Jan 07, 2014 | 28.97 | 29.47 | 28.86 | 29.17 | 568,502 | +0.28(+0.97%) |
Jan 06, 2014 | 28.82 | 29.08 | 28.66 | 28.89 | 623,204 | +0.18(+0.64%) |
Jan 03, 2014 | 28.40 | 28.77 | 28.38 | 28.70 | 339,880 | +0.30(+1.05%) |