Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.60 | 36.09 | 35.23 | 36.01 | 300,688 | +0.71(+2.00%) |
Mar 28, 2014 | 35.14 | 35.57 | 35.08 | 35.30 | 330,028 | +0.18(+0.51%) |
Mar 27, 2014 | 35.68 | 35.86 | 35.00 | 35.12 | 238,890 | -0.54(-1.50%) |
Mar 26, 2014 | 35.86 | 36.02 | 35.61 | 35.66 | 338,373 | +0.05(+0.15%) |
Mar 25, 2014 | 35.85 | 36.06 | 35.53 | 35.60 | 371,993 | -0.12(-0.33%) |
Mar 24, 2014 | 35.84 | 35.84 | 35.35 | 35.72 | 280,243 | -0.02(-0.06%) |
Mar 21, 2014 | 35.81 | 36.30 | 35.69 | 35.74 | 543,768 | +0.21(+0.59%) |
Mar 20, 2014 | 35.24 | 35.78 | 34.97 | 35.54 | 257,919 | +0.29(+0.81%) |
Mar 19, 2014 | 35.44 | 35.67 | 35.03 | 35.25 | 377,355 | -0.18(-0.50%) |
Mar 18, 2014 | 35.05 | 35.47 | 34.98 | 35.43 | 194,380 | +0.40(+1.15%) |
Mar 17, 2014 | 35.25 | 35.25 | 34.97 | 35.02 | 481,968 | +0.00(+0.00%) |
Mar 14, 2014 | 33.94 | 35.06 | 33.94 | 35.02 | 339,304 | +1.14(+3.36%) |
Mar 13, 2014 | 34.41 | 34.57 | 33.84 | 33.88 | 429,944 | -0.48(-1.40%) |
Mar 12, 2014 | 34.75 | 34.75 | 34.30 | 34.36 | 551,606 | -0.62(-1.77%) |
Mar 11, 2014 | 35.73 | 35.74 | 34.71 | 34.98 | 497,563 | -0.78(-2.19%) |
Mar 10, 2014 | 35.59 | 35.87 | 35.29 | 35.77 | 418,700 | +0.22(+0.63%) |
Mar 07, 2014 | 35.92 | 35.94 | 35.25 | 35.54 | 392,682 | -0.19(-0.54%) |
Mar 06, 2014 | 36.14 | 36.33 | 35.36 | 35.74 | 307,263 | -0.40(-1.09%) |
Mar 05, 2014 | 36.32 | 36.56 | 36.04 | 36.13 | 270,752 | -0.22(-0.60%) |
Mar 04, 2014 | 35.43 | 36.46 | 35.41 | 36.35 | 1,219,823 | +1.44(+4.13%) |
Mar 03, 2014 | 36.02 | 36.09 | 34.83 | 34.91 | 652,947 | -1.39(-3.82%) |
Feb 28, 2014 | 35.70 | 36.53 | 35.69 | 36.30 | 480,417 | +0.59(+1.65%) |
Feb 27, 2014 | 35.38 | 36.05 | 35.28 | 35.71 | 641,350 | +0.32(+0.90%) |
Feb 26, 2014 | 35.73 | 35.79 | 34.91 | 35.39 | 451,511 | -0.28(-0.80%) |
Feb 25, 2014 | 35.49 | 36.01 | 35.38 | 35.67 | 692,945 | +1.13(+3.27%) |
Feb 24, 2014 | 34.16 | 34.84 | 33.86 | 34.54 | 669,948 | +0.68(+2.02%) |
Feb 21, 2014 | 33.26 | 34.07 | 33.23 | 33.86 | 834,895 | +0.60(+1.80%) |
Feb 20, 2014 | 33.37 | 33.67 | 33.22 | 33.26 | 380,114 | -0.08(-0.25%) |
Feb 19, 2014 | 33.61 | 33.78 | 33.33 | 33.34 | 302,082 | -0.48(-1.43%) |
Feb 18, 2014 | 33.82 | 33.99 | 33.70 | 33.83 | 322,029 | +0.01(+0.02%) |
Feb 14, 2014 | 34.05 | 33.82 | 33.82 | 33.82 | 303,911 | -0.18(-0.54%) |
Feb 13, 2014 | 33.12 | 34.04 | 33.12 | 34.01 | 402,078 | +0.73(+2.19%) |
Feb 12, 2014 | 33.07 | 33.78 | 33.01 | 33.28 | 608,223 | +0.24(+0.72%) |
Feb 11, 2014 | 33.65 | 33.81 | 33.01 | 33.04 | 814,305 | -1.03(-3.02%) |
Feb 10, 2014 | 34.72 | 35.33 | 33.84 | 34.07 | 302,140 | +0.01(+0.02%) |
Feb 07, 2014 | 33.91 | 34.15 | 33.64 | 34.06 | 317,172 | +0.28(+0.84%) |
Feb 06, 2014 | 33.63 | 34.10 | 33.54 | 33.78 | 405,285 | +0.31(+0.92%) |
Feb 05, 2014 | 33.44 | 33.64 | 33.05 | 33.47 | 363,403 | -0.07(-0.21%) |
Feb 04, 2014 | 33.91 | 34.13 | 33.38 | 33.54 | 603,855 | -0.26(-0.77%) |
Feb 03, 2014 | 34.90 | 35.16 | 33.62 | 33.80 | 1,082,811 | -1.38(-3.91%) |
Jan 31, 2014 | 34.82 | 35.70 | 34.60 | 35.17 | 596,080 | -0.18(-0.50%) |
Jan 30, 2014 | 34.36 | 35.77 | 34.35 | 35.35 | 902,889 | +1.00(+2.91%) |
Jan 29, 2014 | 32.35 | 34.78 | 30.82 | 34.35 | 1,309,874 | +0.17(+0.49%) |
Jan 28, 2014 | 33.89 | 34.30 | 33.59 | 34.18 | 452,623 | +0.30(+0.88%) |
Jan 27, 2014 | 34.27 | 34.38 | 33.37 | 33.88 | 382,431 | -0.26(-0.77%) |
Jan 24, 2014 | 34.29 | 34.49 | 33.38 | 34.14 | 572,776 | -0.33(-0.96%) |
Jan 23, 2014 | 34.69 | 34.69 | 34.00 | 34.47 | 278,881 | -0.39(-1.12%) |
Jan 22, 2014 | 34.84 | 34.89 | 34.58 | 34.87 | 423,651 | +0.16(+0.47%) |
Jan 21, 2014 | 35.46 | 35.76 | 34.64 | 34.70 | 271,105 | -0.47(-1.33%) |
Jan 17, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 293,108 | -0.48(-1.36%) |
Jan 16, 2014 | 36.12 | 36.20 | 35.63 | 35.66 | 450,054 | -0.63(-1.74%) |
Jan 15, 2014 | 37.27 | 37.32 | 36.18 | 36.29 | 381,097 | -0.98(-2.64%) |
Jan 14, 2014 | 37.52 | 37.66 | 37.19 | 37.27 | 243,095 | -0.17(-0.45%) |
Jan 13, 2014 | 38.36 | 38.53 | 37.12 | 37.44 | 422,849 | -0.98(-2.54%) |
Jan 10, 2014 | 38.65 | 39.40 | 38.17 | 38.42 | 198,169 | -0.12(-0.32%) |
Jan 09, 2014 | 38.85 | 38.93 | 38.09 | 38.54 | 414,371 | -0.19(-0.50%) |
Jan 08, 2014 | 39.45 | 39.64 | 38.54 | 38.73 | 460,556 | -0.81(-2.06%) |
Jan 07, 2014 | 39.32 | 40.30 | 39.32 | 39.55 | 320,551 | +0.26(+0.66%) |
Jan 06, 2014 | 39.94 | 39.98 | 39.27 | 39.28 | 195,493 | -0.46(-1.16%) |
Jan 03, 2014 | 39.66 | 39.99 | 39.54 | 39.74 | 210,207 | +0.10(+0.25%) |