Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.48 | 34.66 | 34.12 | 34.51 | 263,615 | +0.32(+0.94%) |
Mar 28, 2014 | 34.06 | 34.63 | 33.76 | 34.19 | 202,189 | +0.15(+0.43%) |
Mar 27, 2014 | 34.34 | 34.48 | 33.88 | 34.04 | 321,811 | -0.40(-1.15%) |
Mar 26, 2014 | 34.91 | 34.91 | 34.44 | 34.44 | 430,056 | -0.22(-0.65%) |
Mar 25, 2014 | 34.86 | 34.93 | 34.58 | 34.66 | 292,631 | +0.03(+0.07%) |
Mar 24, 2014 | 34.70 | 34.87 | 34.42 | 34.64 | 388,166 | +0.00(+0.00%) |
Mar 21, 2014 | 34.27 | 34.78 | 34.22 | 34.64 | 596,464 | +0.45(+1.31%) |
Mar 20, 2014 | 33.68 | 34.26 | 33.68 | 34.19 | 232,100 | +0.37(+1.10%) |
Mar 19, 2014 | 33.62 | 34.15 | 33.56 | 33.82 | 264,547 | +0.13(+0.38%) |
Mar 18, 2014 | 33.28 | 34.02 | 33.28 | 33.69 | 299,689 | +0.34(+1.03%) |
Mar 17, 2014 | 33.17 | 33.78 | 33.10 | 33.34 | 231,811 | +0.35(+1.07%) |
Mar 14, 2014 | 32.52 | 33.40 | 32.52 | 32.99 | 397,349 | +0.41(+1.27%) |
Mar 13, 2014 | 33.36 | 33.45 | 32.36 | 32.58 | 292,727 | -0.62(-1.87%) |
Mar 12, 2014 | 33.01 | 33.37 | 32.96 | 33.20 | 247,250 | -0.16(-0.46%) |
Mar 11, 2014 | 33.36 | 33.70 | 33.26 | 33.35 | 428,374 | +0.02(+0.05%) |
Mar 10, 2014 | 33.36 | 33.47 | 32.99 | 33.34 | 483,212 | -0.03(-0.08%) |
Mar 07, 2014 | 33.27 | 33.42 | 32.99 | 33.36 | 343,642 | +0.39(+1.18%) |
Mar 06, 2014 | 32.76 | 33.27 | 32.61 | 32.97 | 204,339 | +0.28(+0.84%) |
Mar 05, 2014 | 32.56 | 32.84 | 32.39 | 32.70 | 429,356 | +0.18(+0.56%) |
Mar 04, 2014 | 31.80 | 32.97 | 31.77 | 32.52 | 424,425 | +1.21(+3.85%) |
Mar 03, 2014 | 31.29 | 31.51 | 31.22 | 31.31 | 375,194 | -0.35(-1.12%) |
Feb 28, 2014 | 30.44 | 31.89 | 30.33 | 31.66 | 443,352 | +1.26(+4.14%) |
Feb 27, 2014 | 29.49 | 30.76 | 28.93 | 30.41 | 611,125 | +1.07(+3.64%) |
Feb 26, 2014 | 29.94 | 30.11 | 29.24 | 29.34 | 433,179 | -0.46(-1.53%) |
Feb 25, 2014 | 29.75 | 30.26 | 29.66 | 29.80 | 250,385 | +0.06(+0.20%) |
Feb 24, 2014 | 29.58 | 30.21 | 29.55 | 29.74 | 195,993 | +0.07(+0.23%) |
Feb 21, 2014 | 29.92 | 29.96 | 29.59 | 29.67 | 227,840 | -0.16(-0.55%) |
Feb 20, 2014 | 29.65 | 30.07 | 29.61 | 29.83 | 159,100 | +0.16(+0.55%) |
Feb 19, 2014 | 30.18 | 30.48 | 29.66 | 29.67 | 172,987 | -0.55(-1.82%) |
Feb 18, 2014 | 29.88 | 30.43 | 29.77 | 30.22 | 234,165 | +0.42(+1.42%) |
Feb 14, 2014 | 29.61 | 29.80 | 29.80 | 29.80 | 108,428 | +0.20(+0.67%) |
Feb 13, 2014 | 29.04 | 29.67 | 28.95 | 29.60 | 207,000 | +0.26(+0.88%) |
Feb 12, 2014 | 28.98 | 29.54 | 28.92 | 29.34 | 334,467 | +0.52(+1.79%) |
Feb 11, 2014 | 28.03 | 28.85 | 27.98 | 28.82 | 273,730 | +0.83(+2.95%) |
Feb 10, 2014 | 27.95 | 28.04 | 27.66 | 28.00 | 130,423 | +0.08(+0.28%) |
Feb 07, 2014 | 28.16 | 28.21 | 27.76 | 27.92 | 139,566 | +0.02(+0.06%) |
Feb 06, 2014 | 27.43 | 27.95 | 27.25 | 27.90 | 150,280 | +0.63(+2.31%) |
Feb 05, 2014 | 27.31 | 27.54 | 27.04 | 27.27 | 180,584 | -0.09(-0.35%) |
Feb 04, 2014 | 27.35 | 27.83 | 27.04 | 27.37 | 449,098 | +0.22(+0.79%) |
Feb 03, 2014 | 28.66 | 29.03 | 27.08 | 27.15 | 717,347 | -1.52(-5.32%) |
Jan 31, 2014 | 28.41 | 29.15 | 28.40 | 28.68 | 518,499 | -0.36(-1.25%) |
Jan 30, 2014 | 29.06 | 29.36 | 28.66 | 29.04 | 241,892 | +0.21(+0.72%) |
Jan 29, 2014 | 29.01 | 29.49 | 28.73 | 28.83 | 306,168 | -0.60(-2.05%) |
Jan 28, 2014 | 29.25 | 29.69 | 29.25 | 29.43 | 193,710 | +0.17(+0.59%) |
Jan 27, 2014 | 29.54 | 29.70 | 28.92 | 29.26 | 269,724 | -0.25(-0.85%) |
Jan 24, 2014 | 30.30 | 30.48 | 29.34 | 29.51 | 242,406 | -1.08(-3.52%) |
Jan 23, 2014 | 30.67 | 30.89 | 30.46 | 30.59 | 287,676 | -0.33(-1.06%) |
Jan 22, 2014 | 30.82 | 30.92 | 30.46 | 30.92 | 194,532 | +0.09(+0.31%) |
Jan 21, 2014 | 30.89 | 31.01 | 30.30 | 30.82 | 280,362 | +0.07(+0.22%) |
Jan 17, 2014 | 30.72 | 30.75 | 30.75 | 30.75 | 172,975 | -0.09(-0.31%) |
Jan 16, 2014 | 30.39 | 30.89 | 30.39 | 30.85 | 306,190 | +0.39(+1.27%) |
Jan 15, 2014 | 30.40 | 30.69 | 30.26 | 30.46 | 394,146 | +0.06(+0.20%) |
Jan 14, 2014 | 30.07 | 30.65 | 30.07 | 30.40 | 509,613 | +0.29(+0.97%) |
Jan 13, 2014 | 30.25 | 30.48 | 29.95 | 30.11 | 743,649 | -0.07(-0.23%) |
Jan 10, 2014 | 30.08 | 30.44 | 29.96 | 30.17 | 204,277 | +0.17(+0.57%) |
Jan 09, 2014 | 29.96 | 30.12 | 29.62 | 30.00 | 129,925 | +0.19(+0.64%) |
Jan 08, 2014 | 29.72 | 29.90 | 29.47 | 29.81 | 367,951 | -0.01(-0.03%) |
Jan 07, 2014 | 29.43 | 29.99 | 29.26 | 29.82 | 213,870 | +0.48(+1.64%) |
Jan 06, 2014 | 29.70 | 29.80 | 29.15 | 29.34 | 297,203 | -0.23(-0.79%) |
Jan 03, 2014 | 29.34 | 29.71 | 29.30 | 29.57 | 141,363 | +0.23(+0.79%) |