Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.74 | 35.00 | 34.71 | 34.88 | 23,748 | +0.42(+1.22%) |
Mar 28, 2014 | 34.52 | 34.85 | 34.40 | 34.46 | 344,517 | +0.15(+0.44%) |
Mar 27, 2014 | 34.39 | 34.62 | 34.17 | 34.32 | 36,116 | -0.16(-0.46%) |
Mar 26, 2014 | 35.17 | 35.25 | 34.47 | 34.47 | 91,261 | -0.50(-1.44%) |
Mar 25, 2014 | 34.99 | 35.16 | 34.73 | 34.98 | 52,692 | +0.20(+0.57%) |
Mar 24, 2014 | 35.15 | 35.15 | 34.43 | 34.78 | 56,781 | -0.22(-0.64%) |
Mar 21, 2014 | 35.51 | 35.55 | 34.96 | 35.00 | 43,771 | -0.38(-1.08%) |
Mar 20, 2014 | 34.99 | 35.44 | 34.85 | 35.39 | 35,901 | +0.36(+1.04%) |
Mar 19, 2014 | 35.20 | 35.23 | 34.80 | 35.02 | 68,165 | -0.13(-0.37%) |
Mar 18, 2014 | 34.77 | 35.17 | 34.77 | 35.15 | 27,512 | +0.44(+1.26%) |
Mar 17, 2014 | 34.55 | 34.84 | 34.44 | 34.71 | 21,323 | +0.41(+1.19%) |
Mar 14, 2014 | 34.39 | 34.51 | 34.29 | 34.31 | 38,814 | -0.09(-0.26%) |
Mar 13, 2014 | 35.19 | 35.19 | 34.23 | 34.39 | 57,616 | -0.64(-1.84%) |
Mar 12, 2014 | 34.74 | 35.05 | 34.57 | 35.04 | 41,361 | +0.18(+0.52%) |
Mar 11, 2014 | 35.25 | 35.29 | 34.80 | 34.85 | 33,438 | -0.25(-0.72%) |
Mar 10, 2014 | 35.31 | 35.31 | 35.01 | 35.11 | 28,586 | -0.12(-0.34%) |
Mar 07, 2014 | 35.57 | 35.57 | 35.13 | 35.23 | 64,258 | -0.20(-0.55%) |
Mar 06, 2014 | 35.37 | 35.49 | 35.30 | 35.42 | 35,400 | +0.08(+0.24%) |
Mar 05, 2014 | 35.40 | 35.40 | 35.28 | 35.34 | 27,742 | -0.01(-0.03%) |
Mar 04, 2014 | 35.14 | 35.36 | 35.12 | 35.35 | 166,927 | +0.60(+1.71%) |
Mar 03, 2014 | 34.56 | 34.81 | 34.44 | 34.75 | 56,951 | -0.12(-0.35%) |
Feb 28, 2014 | 35.17 | 35.21 | 34.72 | 34.87 | 37,236 | -0.31(-0.87%) |
Feb 27, 2014 | 35.15 | 35.19 | 34.98 | 35.18 | 48,288 | +0.05(+0.15%) |
Feb 26, 2014 | 35.07 | 35.33 | 34.96 | 35.13 | 41,141 | +0.23(+0.67%) |
Feb 25, 2014 | 35.11 | 35.11 | 34.80 | 34.89 | 23,254 | -0.17(-0.48%) |
Feb 24, 2014 | 35.12 | 35.22 | 34.89 | 35.06 | 26,994 | +0.17(+0.49%) |
Feb 21, 2014 | 35.01 | 35.05 | 34.83 | 34.89 | 42,613 | -0.01(-0.03%) |
Feb 20, 2014 | 34.71 | 34.91 | 34.50 | 34.90 | 74,686 | +0.23(+0.67%) |
Feb 19, 2014 | 34.73 | 34.86 | 34.59 | 34.67 | 48,928 | -0.03(-0.08%) |
Feb 18, 2014 | 34.63 | 34.71 | 34.49 | 34.70 | 45,752 | +0.13(+0.38%) |
Feb 14, 2014 | 34.42 | 34.57 | 34.57 | 34.57 | 60,154 | +0.16(+0.46%) |
Feb 13, 2014 | 33.86 | 34.41 | 33.86 | 34.41 | 54,495 | +0.45(+1.32%) |
Feb 12, 2014 | 33.90 | 34.09 | 33.90 | 33.96 | 60,568 | +0.14(+0.41%) |
Feb 11, 2014 | 33.48 | 33.89 | 33.46 | 33.82 | 138,093 | +0.43(+1.28%) |
Feb 10, 2014 | 33.13 | 33.41 | 33.13 | 33.39 | 44,181 | +0.18(+0.53%) |
Feb 07, 2014 | 32.71 | 33.23 | 32.71 | 33.22 | 29,969 | +0.54(+1.65%) |
Feb 06, 2014 | 32.27 | 32.69 | 32.17 | 32.68 | 22,830 | +0.59(+1.84%) |
Feb 05, 2014 | 32.05 | 32.17 | 31.64 | 32.09 | 120,915 | -0.12(-0.36%) |
Feb 04, 2014 | 32.01 | 32.22 | 31.94 | 32.20 | 30,535 | +0.25(+0.79%) |
Feb 03, 2014 | 32.73 | 32.76 | 31.88 | 31.95 | 113,404 | -0.84(-2.56%) |
Jan 31, 2014 | 32.61 | 32.92 | 32.61 | 32.79 | 39,620 | -0.11(-0.34%) |
Jan 30, 2014 | 32.69 | 32.99 | 32.54 | 32.90 | 27,304 | +0.49(+1.52%) |
Jan 29, 2014 | 32.53 | 32.71 | 32.38 | 32.41 | 20,028 | -0.28(-0.85%) |
Jan 28, 2014 | 32.57 | 32.73 | 32.51 | 32.69 | 46,078 | +0.07(+0.23%) |
Jan 27, 2014 | 32.87 | 32.91 | 32.36 | 32.61 | 148,872 | -0.24(-0.74%) |
Jan 24, 2014 | 33.39 | 33.39 | 32.84 | 32.85 | 53,019 | -0.67(-2.00%) |
Jan 23, 2014 | 33.61 | 33.61 | 33.33 | 33.52 | 35,085 | -0.21(-0.63%) |
Jan 22, 2014 | 33.62 | 33.77 | 33.54 | 33.74 | 22,822 | +0.20(+0.58%) |
Jan 21, 2014 | 33.63 | 33.64 | 33.34 | 33.54 | 38,972 | +0.11(+0.33%) |
Jan 17, 2014 | 33.46 | 33.43 | 33.43 | 33.43 | 325,583 | -0.08(-0.25%) |
Jan 16, 2014 | 33.56 | 33.56 | 33.47 | 33.51 | 17,744 | -0.09(-0.28%) |
Jan 15, 2014 | 33.17 | 33.63 | 33.17 | 33.61 | 74,301 | +0.44(+1.32%) |
Jan 14, 2014 | 32.62 | 33.19 | 32.62 | 33.17 | 24,911 | +0.70(+2.15%) |
Jan 13, 2014 | 32.96 | 33.03 | 32.40 | 32.47 | 51,796 | -0.45(-1.38%) |
Jan 10, 2014 | 32.90 | 32.99 | 32.76 | 32.93 | 59,740 | +0.10(+0.31%) |
Jan 09, 2014 | 33.21 | 33.21 | 32.71 | 32.83 | 65,969 | -0.21(-0.65%) |
Jan 08, 2014 | 32.92 | 33.09 | 32.92 | 33.04 | 19,594 | +0.28(+0.85%) |
Jan 07, 2014 | 32.58 | 32.82 | 32.58 | 32.76 | 67,383 | +0.34(+1.03%) |
Jan 06, 2014 | 32.63 | 32.63 | 32.35 | 32.42 | 56,393 | -0.17(-0.51%) |
Jan 03, 2014 | 32.67 | 32.67 | 32.42 | 32.59 | 13,775 | -0.02(-0.06%) |