Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.09 | 37.22 | 37.03 | 37.12 | 7,082 | +0.38(+1.03%) |
Mar 28, 2014 | 36.73 | 36.74 | 36.61 | 36.74 | 0 | +0.51(+1.41%) |
Mar 27, 2014 | 36.44 | 36.44 | 36.15 | 36.23 | 47,278 | +0.03(+0.08%) |
Mar 26, 2014 | 36.65 | 36.65 | 36.20 | 36.20 | 8,793 | -0.55(-1.50%) |
Mar 25, 2014 | 36.75 | 36.92 | 36.75 | 36.75 | 3,552 | +0.15(+0.41%) |
Mar 24, 2014 | 36.53 | 36.64 | 36.44 | 36.60 | 5,929 | -0.12(-0.34%) |
Mar 21, 2014 | 36.77 | 36.90 | 36.68 | 36.72 | 0 | -0.03(-0.07%) |
Mar 20, 2014 | 36.74 | 36.75 | 36.62 | 36.75 | 2,561 | -0.24(-0.65%) |
Mar 19, 2014 | 37.14 | 37.14 | 36.90 | 36.99 | 7,103 | -0.22(-0.59%) |
Mar 18, 2014 | 37.00 | 37.23 | 37.00 | 37.21 | 13,237 | +0.26(+0.70%) |
Mar 17, 2014 | 36.88 | 36.95 | 36.77 | 36.95 | 2,830 | +0.37(+1.01%) |
Mar 14, 2014 | 36.78 | 36.78 | 36.57 | 36.58 | 0 | -0.47(-1.27%) |
Mar 13, 2014 | 37.28 | 37.28 | 36.75 | 37.05 | 7,967 | -0.41(-1.09%) |
Mar 12, 2014 | 37.34 | 37.46 | 37.22 | 37.46 | 2,252 | -0.28(-0.74%) |
Mar 11, 2014 | 37.94 | 37.95 | 37.74 | 37.74 | 20,108 | -0.30(-0.79%) |
Mar 10, 2014 | 37.95 | 38.19 | 37.95 | 38.04 | 7,575 | -0.28(-0.73%) |
Mar 07, 2014 | 38.07 | 38.33 | 38.06 | 38.32 | 0 | -0.06(-0.16%) |
Mar 06, 2014 | 38.41 | 38.53 | 38.38 | 38.38 | 14,959 | +0.37(+0.97%) |
Mar 05, 2014 | 38.02 | 38.33 | 38.01 | 38.01 | 4,102 | -0.34(-0.89%) |
Mar 04, 2014 | 38.25 | 38.38 | 38.25 | 38.35 | 4,272 | +0.56(+1.48%) |
Mar 03, 2014 | 37.80 | 37.84 | 37.67 | 37.79 | 3,973 | -0.36(-0.94%) |
Feb 28, 2014 | 38.31 | 38.31 | 38.13 | 38.15 | 0 | -0.18(-0.47%) |
Feb 27, 2014 | 38.39 | 38.42 | 38.22 | 38.33 | 3,548 | -0.25(-0.65%) |
Feb 26, 2014 | 38.78 | 38.86 | 38.58 | 38.58 | 4,900 | -0.29(-0.73%) |
Feb 25, 2014 | 38.88 | 39.00 | 38.85 | 38.87 | 4,534 | -0.34(-0.88%) |
Feb 24, 2014 | 39.11 | 39.36 | 38.72 | 39.21 | 2,768 | +0.49(+1.27%) |
Feb 21, 2014 | 39.02 | 39.02 | 38.72 | 38.72 | 0 | +0.04(+0.10%) |
Feb 20, 2014 | 38.55 | 38.68 | 38.45 | 38.68 | 4,765 | -0.44(-1.12%) |
Feb 19, 2014 | 39.14 | 39.22 | 38.89 | 39.12 | 5,758 | +0.27(+0.69%) |
Feb 18, 2014 | 38.71 | 38.85 | 38.71 | 38.85 | 18,056 | +0.46(+1.20%) |
Feb 14, 2014 | 38.39 | 38.39 | 38.39 | 0 | +0.05(+0.13%) | |
Feb 13, 2014 | 37.81 | 38.34 | 37.81 | 38.34 | 4,059 | -0.33(-0.85%) |
Feb 12, 2014 | 38.67 | 38.67 | 38.48 | 38.67 | 3,924 | +0.22(+0.57%) |
Feb 11, 2014 | 38.39 | 38.60 | 38.39 | 38.45 | 3,702 | +0.19(+0.50%) |
Feb 10, 2014 | 38.17 | 38.28 | 38.13 | 38.26 | 4,579 | -0.35(-0.91%) |
Feb 07, 2014 | 38.44 | 38.76 | 38.40 | 38.61 | 0 | +0.31(+0.81%) |
Feb 06, 2014 | 38.14 | 38.30 | 38.08 | 38.30 | 7,233 | +1.97(+5.42%) |
Feb 05, 2014 | 36.13 | 36.33 | 36.08 | 36.33 | 9,756 | +0.87(+2.45%) |
Feb 04, 2014 | 35.28 | 35.48 | 35.12 | 35.46 | 7,339 | -0.82(-2.27%) |
Feb 03, 2014 | 36.42 | 36.59 | 36.28 | 36.28 | 40,588 | -0.38(-1.02%) |
Jan 31, 2014 | 37.17 | 37.17 | 36.58 | 36.66 | 0 | -0.82(-2.19%) |
Jan 30, 2014 | 37.17 | 37.48 | 37.17 | 37.48 | 5,219 | +0.17(+0.46%) |
Jan 29, 2014 | 37.30 | 37.40 | 37.17 | 37.31 | 7,029 | -0.07(-0.20%) |
Jan 28, 2014 | 37.55 | 37.55 | 37.28 | 37.38 | 3,977 | +0.02(+0.04%) |
Jan 27, 2014 | 37.80 | 37.80 | 37.17 | 37.37 | 9,898 | -0.53(-1.40%) |
Jan 24, 2014 | 38.00 | 38.10 | 37.81 | 37.90 | 0 | -0.07(-0.18%) |
Jan 23, 2014 | 38.08 | 38.08 | 37.89 | 37.97 | 7,377 | -0.58(-1.51%) |
Jan 22, 2014 | 38.77 | 38.77 | 38.42 | 38.55 | 6,102 | +0.01(+0.03%) |
Jan 21, 2014 | 38.34 | 38.56 | 38.29 | 38.54 | 13,873 | -0.11(-0.28%) |
Jan 17, 2014 | 38.65 | 38.65 | 38.65 | 0 | +0.57(+1.50%) | |
Jan 16, 2014 | 38.16 | 38.16 | 37.95 | 38.08 | 5,649 | -0.20(-0.52%) |
Jan 15, 2014 | 38.20 | 38.37 | 38.20 | 38.28 | 3,069 | +0.04(+0.10%) |
Jan 14, 2014 | 38.04 | 38.26 | 37.96 | 38.24 | 10,675 | +0.38(+0.99%) |
Jan 13, 2014 | 38.21 | 38.21 | 37.81 | 37.87 | 13,748 | -0.29(-0.77%) |
Jan 10, 2014 | 38.02 | 38.16 | 38.01 | 38.16 | 3,170 | +0.16(+0.42%) |
Jan 09, 2014 | 38.04 | 38.16 | 38.00 | 38.00 | 2,860 | -0.34(-0.89%) |
Jan 08, 2014 | 38.16 | 38.35 | 38.16 | 38.34 | 13,904 | -0.04(-0.10%) |
Jan 07, 2014 | 38.38 | 38.38 | 38.29 | 38.38 | 2,159 | -0.14(-0.36%) |
Jan 06, 2014 | 38.38 | 38.60 | 38.30 | 38.52 | 10,917 | +0.35(+0.92%) |
Jan 03, 2014 | 38.15 | 38.30 | 38.15 | 38.17 | 0 | +0.16(+0.42%) |