Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.40 | 32.82 | 32.15 | 32.41 | 61,651 | +0.01(+0.03%) |
Mar 28, 2014 | 32.12 | 32.46 | 32.00 | 32.40 | 136,467 | -0.14(-0.43%) |
Mar 27, 2014 | 32.54 | 32.64 | 32.32 | 32.54 | 120,821 | -0.70(-2.11%) |
Mar 26, 2014 | 33.52 | 33.67 | 33.13 | 33.24 | 84,930 | -0.61(-1.80%) |
Mar 25, 2014 | 33.53 | 34.06 | 33.24 | 33.85 | 85,687 | +0.09(+0.27%) |
Mar 24, 2014 | 33.25 | 33.83 | 33.20 | 33.76 | 88,805 | +0.08(+0.24%) |
Mar 21, 2014 | 33.90 | 33.92 | 33.24 | 33.68 | 140,496 | -0.50(-1.46%) |
Mar 20, 2014 | 34.21 | 34.50 | 33.75 | 34.18 | 100,543 | +0.24(+0.71%) |
Mar 19, 2014 | 34.17 | 34.42 | 33.86 | 33.94 | 84,261 | -0.23(-0.67%) |
Mar 18, 2014 | 34.77 | 34.78 | 34.05 | 34.17 | 112,630 | -0.76(-2.18%) |
Mar 17, 2014 | 34.58 | 35.25 | 34.53 | 34.93 | 100,832 | +0.70(+2.04%) |
Mar 14, 2014 | 34.37 | 34.63 | 34.06 | 34.23 | 117,126 | -0.39(-1.13%) |
Mar 13, 2014 | 34.77 | 34.99 | 34.60 | 34.62 | 92,215 | -0.05(-0.14%) |
Mar 12, 2014 | 34.72 | 35.15 | 34.26 | 34.67 | 279,803 | +0.86(+2.54%) |
Mar 11, 2014 | 33.22 | 33.88 | 33.05 | 33.81 | 127,065 | +0.83(+2.52%) |
Mar 10, 2014 | 32.98 | 33.17 | 32.77 | 32.98 | 104,958 | +0.81(+2.52%) |
Mar 07, 2014 | 32.41 | 32.42 | 31.91 | 32.17 | 83,932 | -0.34(-1.05%) |
Mar 06, 2014 | 33.24 | 33.63 | 32.46 | 32.51 | 196,663 | -0.59(-1.78%) |
Mar 05, 2014 | 31.91 | 33.14 | 31.75 | 33.10 | 252,776 | +1.42(+4.48%) |
Mar 04, 2014 | 31.48 | 31.93 | 31.43 | 31.68 | 99,978 | +0.80(+2.59%) |
Mar 03, 2014 | 31.07 | 31.18 | 30.50 | 30.88 | 347,684 | -1.30(-4.04%) |
Feb 28, 2014 | 32.57 | 32.65 | 31.88 | 32.18 | 93,552 | -0.18(-0.56%) |
Feb 27, 2014 | 32.50 | 32.77 | 32.15 | 32.36 | 83,100 | +0.09(+0.28%) |
Feb 26, 2014 | 32.32 | 32.47 | 31.93 | 32.27 | 121,581 | -0.35(-1.07%) |
Feb 25, 2014 | 32.80 | 33.30 | 32.51 | 32.62 | 129,824 | +0.49(+1.53%) |
Feb 24, 2014 | 32.35 | 32.39 | 31.50 | 32.13 | 144,112 | -0.26(-0.80%) |
Feb 21, 2014 | 32.21 | 32.80 | 32.07 | 32.39 | 122,236 | +0.41(+1.28%) |
Feb 20, 2014 | 31.99 | 32.28 | 31.84 | 31.98 | 154,652 | +0.13(+0.41%) |
Feb 19, 2014 | 32.35 | 32.50 | 31.66 | 31.85 | 230,461 | -0.54(-1.67%) |
Feb 18, 2014 | 33.18 | 33.39 | 32.25 | 32.39 | 304,632 | -1.67(-4.90%) |
Feb 14, 2014 | 34.45 | 34.06 | 34.06 | 34.06 | 159,600 | -0.05(-0.15%) |
Feb 13, 2014 | 34.46 | 34.46 | 33.89 | 34.11 | 122,137 | -0.17(-0.50%) |
Feb 12, 2014 | 33.71 | 34.35 | 33.50 | 34.28 | 272,211 | -0.33(-0.95%) |
Feb 11, 2014 | 34.68 | 34.82 | 34.33 | 34.61 | 157,561 | -0.01(-0.03%) |
Feb 10, 2014 | 34.53 | 34.77 | 34.20 | 34.62 | 195,238 | +0.06(+0.17%) |
Feb 07, 2014 | 35.83 | 35.91 | 34.42 | 34.56 | 434,220 | -1.59(-4.40%) |
Feb 06, 2014 | 35.69 | 36.40 | 35.58 | 36.15 | 177,551 | -0.43(-1.18%) |
Feb 05, 2014 | 36.33 | 36.87 | 36.08 | 36.58 | 52,066 | +0.04(+0.11%) |
Feb 04, 2014 | 36.63 | 36.75 | 36.30 | 36.54 | 63,129 | -0.45(-1.22%) |
Feb 03, 2014 | 36.44 | 37.32 | 36.21 | 36.99 | 196,780 | +0.56(+1.54%) |
Jan 31, 2014 | 36.45 | 36.51 | 35.80 | 36.43 | 102,849 | +0.34(+0.94%) |
Jan 30, 2014 | 35.78 | 36.14 | 35.68 | 36.09 | 231,280 | -0.44(-1.20%) |
Jan 29, 2014 | 37.14 | 37.21 | 36.26 | 36.53 | 112,089 | -0.08(-0.22%) |
Jan 28, 2014 | 36.89 | 36.89 | 36.33 | 36.61 | 116,311 | -0.98(-2.61%) |
Jan 27, 2014 | 36.94 | 38.05 | 36.80 | 37.59 | 88,627 | +0.69(+1.88%) |
Jan 24, 2014 | 36.47 | 37.34 | 36.47 | 36.90 | 160,113 | +0.33(+0.89%) |
Jan 23, 2014 | 36.71 | 36.92 | 36.22 | 36.57 | 129,056 | -0.36(-0.97%) |
Jan 22, 2014 | 37.67 | 37.72 | 36.90 | 36.93 | 174,037 | -1.16(-3.05%) |
Jan 21, 2014 | 38.07 | 38.55 | 38.00 | 38.09 | 107,983 | -0.64(-1.65%) |
Jan 17, 2014 | 38.40 | 38.73 | 38.73 | 38.73 | 86,700 | -0.06(-0.15%) |
Jan 16, 2014 | 38.79 | 39.15 | 38.68 | 38.79 | 86,620 | +0.23(+0.60%) |
Jan 15, 2014 | 40.00 | 40.00 | 38.40 | 38.56 | 214,044 | -1.44(-3.60%) |
Jan 14, 2014 | 40.08 | 40.22 | 39.66 | 40.00 | 100,772 | -0.50(-1.23%) |
Jan 13, 2014 | 40.10 | 40.69 | 40.00 | 40.50 | 130,098 | +0.81(+2.04%) |
Jan 10, 2014 | 39.84 | 40.25 | 39.52 | 39.69 | 162,680 | -0.24(-0.60%) |
Jan 09, 2014 | 39.76 | 40.78 | 39.73 | 39.93 | 160,104 | +0.08(+0.20%) |
Jan 08, 2014 | 39.04 | 40.05 | 39.01 | 39.85 | 199,032 | +0.90(+2.31%) |
Jan 07, 2014 | 39.18 | 39.25 | 38.68 | 38.95 | 133,000 | -0.07(-0.18%) |
Jan 06, 2014 | 38.89 | 39.40 | 38.71 | 39.02 | 171,797 | +0.37(+0.96%) |
Jan 03, 2014 | 37.95 | 38.93 | 37.90 | 38.65 | 318,940 | +0.93(+2.47%) |