Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.67 | 35.81 | 35.35 | 35.64 | 216,088 | +0.04(+0.12%) |
Mar 28, 2014 | 35.23 | 35.78 | 35.23 | 35.60 | 163,662 | +0.44(+1.26%) |
Mar 27, 2014 | 34.82 | 35.29 | 34.64 | 35.16 | 139,437 | +0.72(+2.11%) |
Mar 26, 2014 | 34.55 | 34.64 | 34.22 | 34.43 | 154,309 | +0.02(+0.05%) |
Mar 25, 2014 | 34.90 | 34.90 | 34.42 | 34.42 | 118,402 | -0.24(-0.69%) |
Mar 24, 2014 | 34.36 | 34.85 | 34.05 | 34.66 | 230,413 | +0.40(+1.18%) |
Mar 21, 2014 | 33.77 | 34.35 | 33.73 | 34.25 | 269,214 | +0.71(+2.12%) |
Mar 20, 2014 | 33.38 | 33.59 | 33.15 | 33.54 | 153,681 | +0.10(+0.31%) |
Mar 19, 2014 | 33.72 | 33.84 | 33.32 | 33.44 | 193,314 | -0.23(-0.69%) |
Mar 18, 2014 | 33.43 | 33.72 | 33.36 | 33.67 | 137,780 | +0.40(+1.21%) |
Mar 17, 2014 | 33.34 | 33.49 | 33.21 | 33.27 | 220,620 | +0.09(+0.28%) |
Mar 14, 2014 | 32.57 | 33.20 | 32.50 | 33.17 | 201,736 | +0.69(+2.11%) |
Mar 13, 2014 | 32.92 | 33.09 | 32.46 | 32.49 | 176,051 | +0.04(+0.13%) |
Mar 12, 2014 | 32.35 | 32.62 | 32.20 | 32.44 | 123,427 | -0.22(-0.68%) |
Mar 11, 2014 | 32.71 | 33.01 | 32.58 | 32.67 | 156,028 | +0.03(+0.08%) |
Mar 10, 2014 | 32.96 | 32.99 | 32.57 | 32.64 | 137,006 | -0.34(-1.04%) |
Mar 07, 2014 | 33.04 | 33.13 | 32.88 | 32.99 | 180,313 | -0.18(-0.54%) |
Mar 06, 2014 | 33.18 | 33.41 | 32.99 | 33.17 | 213,304 | +0.13(+0.39%) |
Mar 05, 2014 | 32.55 | 33.10 | 32.42 | 33.04 | 269,186 | +0.53(+1.64%) |
Mar 04, 2014 | 32.33 | 32.55 | 32.26 | 32.50 | 255,238 | +0.30(+0.93%) |
Mar 03, 2014 | 31.45 | 32.25 | 31.29 | 32.20 | 360,521 | +0.97(+3.10%) |
Feb 28, 2014 | 31.39 | 31.44 | 31.15 | 31.24 | 259,377 | +0.21(+0.69%) |
Feb 27, 2014 | 31.14 | 31.15 | 30.96 | 31.02 | 126,390 | -0.13(-0.41%) |
Feb 26, 2014 | 31.50 | 31.56 | 30.95 | 31.15 | 212,837 | -0.04(-0.11%) |
Feb 25, 2014 | 31.03 | 31.27 | 30.81 | 31.19 | 429,773 | +0.20(+0.66%) |
Feb 24, 2014 | 30.75 | 30.99 | 30.66 | 30.98 | 393,191 | +0.24(+0.77%) |
Feb 21, 2014 | 31.08 | 31.12 | 30.74 | 30.74 | 279,901 | -0.40(-1.28%) |
Feb 20, 2014 | 31.29 | 31.32 | 31.06 | 31.14 | 180,774 | -0.14(-0.43%) |
Feb 19, 2014 | 31.64 | 31.64 | 31.22 | 31.28 | 302,881 | -0.50(-1.57%) |
Feb 18, 2014 | 31.77 | 32.06 | 31.70 | 31.78 | 226,174 | +0.21(+0.67%) |
Feb 14, 2014 | 31.85 | 31.57 | 31.57 | 31.57 | 169,360 | -0.15(-0.48%) |
Feb 13, 2014 | 31.52 | 31.79 | 31.33 | 31.72 | 236,772 | +0.20(+0.65%) |
Feb 12, 2014 | 31.20 | 31.60 | 31.08 | 31.52 | 444,878 | +0.41(+1.31%) |
Feb 11, 2014 | 30.75 | 31.26 | 30.61 | 31.11 | 324,633 | +0.49(+1.61%) |
Feb 10, 2014 | 30.60 | 30.77 | 30.42 | 30.62 | 360,738 | +0.11(+0.36%) |
Feb 07, 2014 | 30.69 | 30.80 | 29.93 | 30.51 | 1,574,425 | -1.39(-4.36%) |
Feb 06, 2014 | 31.63 | 31.96 | 31.53 | 31.90 | 342,018 | +0.39(+1.24%) |
Feb 05, 2014 | 31.32 | 31.54 | 31.06 | 31.51 | 251,159 | +0.36(+1.14%) |
Feb 04, 2014 | 30.87 | 31.32 | 30.87 | 31.15 | 215,024 | +0.44(+1.44%) |
Feb 03, 2014 | 30.99 | 31.20 | 30.52 | 30.71 | 282,058 | -0.22(-0.71%) |
Jan 31, 2014 | 30.18 | 31.02 | 30.11 | 30.93 | 179,505 | +0.57(+1.87%) |
Jan 30, 2014 | 30.52 | 30.74 | 30.35 | 30.36 | 205,698 | -0.06(-0.20%) |
Jan 29, 2014 | 30.91 | 30.97 | 30.34 | 30.42 | 201,040 | -0.47(-1.51%) |
Jan 28, 2014 | 31.02 | 31.06 | 30.82 | 30.89 | 128,466 | -0.03(-0.11%) |
Jan 27, 2014 | 31.21 | 31.46 | 30.70 | 30.92 | 175,783 | -0.18(-0.57%) |
Jan 24, 2014 | 31.02 | 31.24 | 30.63 | 31.10 | 153,305 | -0.08(-0.24%) |
Jan 23, 2014 | 31.43 | 31.48 | 31.02 | 31.17 | 141,063 | -0.38(-1.20%) |
Jan 22, 2014 | 31.86 | 32.06 | 31.46 | 31.55 | 169,356 | -0.30(-0.95%) |
Jan 21, 2014 | 31.85 | 32.45 | 31.79 | 31.85 | 392,171 | +0.29(+0.93%) |
Jan 17, 2014 | 31.69 | 31.56 | 31.56 | 31.56 | 326,156 | -0.19(-0.61%) |
Jan 16, 2014 | 31.12 | 31.85 | 31.07 | 31.75 | 523,612 | +1.08(+3.53%) |
Jan 15, 2014 | 30.47 | 30.76 | 30.00 | 30.67 | 438,426 | +0.20(+0.66%) |
Jan 14, 2014 | 30.80 | 31.09 | 30.35 | 30.47 | 632,833 | -0.43(-1.38%) |
Jan 13, 2014 | 31.43 | 31.61 | 30.59 | 30.90 | 392,599 | -0.77(-2.44%) |
Jan 10, 2014 | 31.76 | 31.87 | 31.60 | 31.67 | 133,456 | -0.06(-0.18%) |
Jan 09, 2014 | 31.90 | 31.93 | 31.58 | 31.73 | 152,022 | -0.13(-0.42%) |
Jan 08, 2014 | 32.23 | 32.24 | 31.83 | 31.86 | 190,590 | -0.39(-1.20%) |
Jan 07, 2014 | 32.16 | 32.51 | 32.10 | 32.25 | 133,801 | +0.00(+0.00%) |
Jan 06, 2014 | 32.23 | 32.36 | 32.15 | 32.25 | 161,542 | -0.08(-0.23%) |
Jan 03, 2014 | 32.35 | 32.54 | 32.13 | 32.32 | 120,867 | -0.02(-0.05%) |