Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.05 | 37.16 | 36.83 | 37.04 | 23,946,926 | +0.34(+0.91%) |
Mar 28, 2014 | 36.59 | 36.94 | 36.52 | 36.70 | 20,154,908 | +0.14(+0.39%) |
Mar 27, 2014 | 36.87 | 37.08 | 36.23 | 36.56 | 38,919,568 | +0.45(+1.24%) |
Mar 26, 2014 | 36.63 | 36.64 | 36.09 | 36.11 | 22,970,048 | -0.34(-0.94%) |
Mar 25, 2014 | 36.67 | 36.69 | 36.42 | 36.46 | 19,415,484 | -0.01(-0.04%) |
Mar 24, 2014 | 36.84 | 36.85 | 36.35 | 36.47 | 26,355,398 | -0.10(-0.28%) |
Mar 21, 2014 | 37.08 | 37.21 | 36.52 | 36.58 | 41,693,028 | +0.07(+0.18%) |
Mar 20, 2014 | 35.52 | 36.76 | 35.52 | 36.51 | 33,671,844 | +0.91(+2.55%) |
Mar 19, 2014 | 36.03 | 36.05 | 35.36 | 35.60 | 37,880,152 | -0.44(-1.22%) |
Mar 18, 2014 | 35.87 | 36.08 | 35.83 | 36.04 | 13,016,771 | +0.20(+0.56%) |
Mar 17, 2014 | 35.52 | 35.87 | 35.43 | 35.84 | 14,803,975 | +0.54(+1.54%) |
Mar 14, 2014 | 35.44 | 35.79 | 35.20 | 35.30 | 20,610,474 | -0.33(-0.92%) |
Mar 13, 2014 | 35.91 | 35.97 | 35.55 | 35.62 | 19,825,132 | -0.21(-0.58%) |
Mar 12, 2014 | 35.52 | 35.84 | 35.41 | 35.83 | 18,124,530 | +0.23(+0.65%) |
Mar 11, 2014 | 36.00 | 36.01 | 35.53 | 35.60 | 17,788,560 | -0.25(-0.71%) |
Mar 10, 2014 | 35.67 | 35.95 | 35.43 | 35.85 | 15,834,854 | +0.15(+0.42%) |
Mar 07, 2014 | 35.56 | 36.10 | 35.44 | 35.71 | 27,547,304 | +0.45(+1.29%) |
Mar 06, 2014 | 35.21 | 35.37 | 35.12 | 35.25 | 19,728,070 | +0.19(+0.53%) |
Mar 05, 2014 | 34.86 | 35.17 | 34.76 | 35.06 | 18,112,370 | +0.26(+0.75%) |
Mar 04, 2014 | 34.79 | 34.85 | 34.57 | 34.80 | 19,984,166 | +0.44(+1.28%) |
Mar 03, 2014 | 34.34 | 34.43 | 34.22 | 34.36 | 21,521,644 | -0.20(-0.58%) |
Feb 28, 2014 | 34.33 | 34.74 | 34.26 | 34.57 | 21,956,282 | +0.28(+0.80%) |
Feb 27, 2014 | 34.22 | 34.31 | 33.96 | 34.29 | 17,188,798 | +0.00(+0.00%) |
Feb 26, 2014 | 34.51 | 34.57 | 34.11 | 34.29 | 18,681,202 | -0.02(-0.07%) |
Feb 25, 2014 | 34.40 | 34.45 | 34.22 | 34.31 | 18,569,382 | +0.00(+0.00%) |
Feb 24, 2014 | 34.08 | 34.57 | 33.96 | 34.31 | 18,943,872 | +0.36(+1.05%) |
Feb 21, 2014 | 33.97 | 34.30 | 33.87 | 33.96 | 20,752,038 | -0.02(-0.07%) |
Feb 20, 2014 | 33.80 | 34.14 | 33.69 | 33.98 | 17,957,682 | +0.07(+0.22%) |
Feb 19, 2014 | 34.29 | 34.44 | 33.87 | 33.90 | 21,713,658 | -0.45(-1.30%) |
Feb 18, 2014 | 34.47 | 34.50 | 34.31 | 34.35 | 16,276,952 | +0.00(+0.00%) |
Feb 14, 2014 | 34.28 | 34.35 | 34.35 | 34.35 | 14,994,338 | +0.11(+0.33%) |
Feb 13, 2014 | 33.93 | 34.31 | 33.84 | 34.24 | 19,603,476 | -0.01(-0.02%) |
Feb 12, 2014 | 34.22 | 34.44 | 34.11 | 34.25 | 16,351,184 | +0.01(+0.04%) |
Feb 11, 2014 | 33.91 | 34.32 | 33.85 | 34.23 | 18,196,086 | +0.34(+0.99%) |
Feb 10, 2014 | 33.80 | 33.96 | 33.67 | 33.90 | 16,788,732 | +0.11(+0.33%) |
Feb 07, 2014 | 33.55 | 33.81 | 33.39 | 33.78 | 22,828,282 | +0.44(+1.32%) |
Feb 06, 2014 | 33.04 | 33.35 | 32.97 | 33.34 | 28,237,654 | +0.41(+1.24%) |
Feb 05, 2014 | 33.21 | 33.23 | 32.89 | 32.94 | 29,542,836 | -0.18(-0.54%) |
Feb 04, 2014 | 32.97 | 33.15 | 32.71 | 33.11 | 28,027,894 | +0.25(+0.77%) |
Feb 03, 2014 | 33.51 | 33.74 | 32.78 | 32.86 | 39,936,172 | -0.67(-2.01%) |
Jan 31, 2014 | 33.59 | 33.81 | 33.45 | 33.54 | 37,019,700 | -0.53(-1.54%) |
Jan 30, 2014 | 33.91 | 34.17 | 33.85 | 34.06 | 17,057,078 | +0.34(+1.01%) |
Jan 29, 2014 | 33.75 | 34.18 | 33.65 | 33.72 | 27,610,578 | -0.27(-0.81%) |
Jan 28, 2014 | 33.87 | 34.20 | 33.76 | 33.99 | 21,790,366 | +0.32(+0.94%) |
Jan 27, 2014 | 33.68 | 33.93 | 33.45 | 33.68 | 28,828,944 | +0.04(+0.11%) |
Jan 24, 2014 | 34.05 | 34.14 | 33.64 | 33.64 | 27,476,932 | -0.64(-1.88%) |
Jan 23, 2014 | 34.32 | 34.36 | 34.02 | 34.28 | 26,790,176 | -0.24(-0.69%) |
Jan 22, 2014 | 34.57 | 34.64 | 34.39 | 34.52 | 15,970,445 | +0.13(+0.37%) |
Jan 21, 2014 | 34.40 | 34.64 | 34.20 | 34.39 | 20,921,958 | +0.08(+0.24%) |
Jan 17, 2014 | 34.38 | 34.31 | 34.31 | 34.31 | 20,507,418 | +0.00(+0.00%) |
Jan 16, 2014 | 34.25 | 34.36 | 34.08 | 34.31 | 17,430,836 | -0.01(-0.02%) |
Jan 15, 2014 | 33.72 | 34.57 | 33.85 | 34.32 | 37,037,252 | +0.60(+1.78%) |
Jan 14, 2014 | 33.64 | 33.91 | 33.22 | 33.72 | 38,443,240 | +0.02(+0.07%) |
Jan 13, 2014 | 33.99 | 34.10 | 33.62 | 33.70 | 28,261,650 | -0.28(-0.83%) |
Jan 10, 2014 | 34.07 | 34.07 | 33.75 | 33.98 | 21,000,324 | -0.16(-0.48%) |
Jan 09, 2014 | 34.00 | 34.17 | 33.88 | 34.14 | 19,221,386 | +0.18(+0.52%) |
Jan 08, 2014 | 33.58 | 33.99 | 33.54 | 33.96 | 28,105,260 | +0.38(+1.15%) |
Jan 07, 2014 | 33.88 | 33.88 | 33.45 | 33.58 | 22,844,808 | -0.01(-0.04%) |
Jan 06, 2014 | 33.68 | 33.88 | 33.55 | 33.59 | 24,928,356 | +0.06(+0.18%) |
Jan 03, 2014 | 33.28 | 33.64 | 33.27 | 33.54 | 19,865,968 | +0.24(+0.71%) |