Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.71 | 34.12 | 33.42 | 33.87 | 944,532 | +0.31(+0.92%) |
Mar 28, 2014 | 32.39 | 33.62 | 32.36 | 33.56 | 1,733,973 | +1.42(+4.42%) |
Mar 27, 2014 | 31.75 | 33.30 | 31.62 | 32.14 | 1,709,760 | +0.49(+1.55%) |
Mar 26, 2014 | 31.99 | 32.39 | 31.51 | 31.65 | 1,217,395 | -0.14(-0.44%) |
Mar 25, 2014 | 32.63 | 33.48 | 31.59 | 31.79 | 2,227,844 | -1.47(-4.42%) |
Mar 24, 2014 | 33.35 | 33.84 | 32.62 | 33.26 | 1,125,990 | +0.02(+0.06%) |
Mar 21, 2014 | 34.09 | 34.09 | 33.08 | 33.24 | 1,300,389 | -0.57(-1.69%) |
Mar 20, 2014 | 33.49 | 34.05 | 33.36 | 33.81 | 1,196,552 | +0.11(+0.33%) |
Mar 19, 2014 | 34.20 | 34.26 | 33.59 | 33.70 | 2,586,070 | -0.63(-1.84%) |
Mar 18, 2014 | 34.50 | 35.00 | 33.56 | 34.33 | 3,079,862 | -0.53(-1.52%) |
Mar 17, 2014 | 34.87 | 35.27 | 34.45 | 34.86 | 575,641 | +0.25(+0.72%) |
Mar 14, 2014 | 34.56 | 35.05 | 34.26 | 34.61 | 647,931 | -0.05(-0.14%) |
Mar 13, 2014 | 36.14 | 36.34 | 34.39 | 34.66 | 1,366,268 | -1.35(-3.75%) |
Mar 12, 2014 | 35.28 | 36.02 | 34.86 | 36.01 | 619,704 | +0.44(+1.24%) |
Mar 11, 2014 | 35.13 | 36.44 | 35.07 | 35.57 | 847,452 | +0.48(+1.37%) |
Mar 10, 2014 | 35.76 | 35.83 | 34.71 | 35.09 | 1,072,574 | -0.81(-2.26%) |
Mar 07, 2014 | 36.50 | 36.88 | 35.73 | 35.90 | 1,275,021 | -0.35(-0.97%) |
Mar 06, 2014 | 36.22 | 36.52 | 35.35 | 36.25 | 1,372,000 | +0.08(+0.22%) |
Mar 05, 2014 | 37.38 | 39.45 | 35.33 | 36.17 | 3,184,767 | -1.62(-4.29%) |
Mar 04, 2014 | 38.39 | 38.97 | 37.69 | 37.79 | 2,433,022 | +0.07(+0.19%) |
Mar 03, 2014 | 36.95 | 37.73 | 36.80 | 37.72 | 809,667 | +0.22(+0.59%) |
Feb 28, 2014 | 37.26 | 38.03 | 37.08 | 37.50 | 847,212 | +0.30(+0.81%) |
Feb 27, 2014 | 36.75 | 37.34 | 36.13 | 37.20 | 596,675 | +0.29(+0.79%) |
Feb 26, 2014 | 37.01 | 37.19 | 36.46 | 36.91 | 589,665 | -0.05(-0.14%) |
Feb 25, 2014 | 37.61 | 37.73 | 36.52 | 36.96 | 1,055,053 | -0.63(-1.68%) |
Feb 24, 2014 | 37.13 | 38.45 | 36.42 | 37.59 | 1,419,149 | +1.17(+3.21%) |
Feb 21, 2014 | 37.00 | 37.00 | 35.86 | 36.42 | 649,350 | -0.23(-0.63%) |
Feb 20, 2014 | 35.95 | 36.71 | 35.86 | 36.65 | 646,102 | +0.69(+1.92%) |
Feb 19, 2014 | 36.35 | 36.80 | 35.82 | 35.96 | 649,553 | -0.74(-2.02%) |
Feb 18, 2014 | 35.84 | 36.99 | 35.79 | 36.70 | 932,787 | +0.96(+2.69%) |
Feb 14, 2014 | 35.15 | 35.74 | 35.74 | 35.74 | 747,900 | +0.62(+1.77%) |
Feb 13, 2014 | 34.53 | 35.27 | 34.15 | 35.12 | 590,312 | +0.21(+0.60%) |
Feb 12, 2014 | 34.69 | 35.23 | 34.48 | 34.91 | 503,783 | +0.26(+0.75%) |
Feb 11, 2014 | 34.23 | 34.71 | 34.02 | 34.65 | 661,197 | +0.52(+1.52%) |
Feb 10, 2014 | 34.45 | 34.45 | 33.71 | 34.13 | 709,880 | -0.40(-1.16%) |
Feb 07, 2014 | 34.90 | 35.49 | 34.23 | 34.53 | 958,345 | -0.27(-0.78%) |
Feb 06, 2014 | 33.34 | 34.88 | 33.32 | 34.80 | 1,463,765 | +1.57(+4.72%) |
Feb 05, 2014 | 32.71 | 33.67 | 32.21 | 33.23 | 2,488,081 | +0.42(+1.28%) |
Feb 04, 2014 | 29.74 | 33.00 | 29.29 | 32.81 | 2,876,206 | +3.32(+11.26%) |
Feb 03, 2014 | 30.80 | 31.00 | 29.08 | 29.49 | 2,087,408 | -1.33(-4.32%) |
Jan 31, 2014 | 32.11 | 32.48 | 30.80 | 30.82 | 1,796,274 | -1.73(-5.31%) |
Jan 30, 2014 | 31.91 | 32.65 | 31.50 | 32.55 | 931,589 | +1.05(+3.33%) |
Jan 29, 2014 | 32.10 | 32.33 | 31.19 | 31.50 | 1,587,072 | -0.99(-3.05%) |
Jan 28, 2014 | 32.96 | 33.45 | 32.42 | 32.49 | 1,713,926 | -0.11(-0.34%) |
Jan 27, 2014 | 33.27 | 33.42 | 31.46 | 32.60 | 1,904,823 | -0.58(-1.75%) |
Jan 24, 2014 | 34.95 | 34.97 | 32.96 | 33.18 | 2,187,900 | -1.97(-5.60%) |
Jan 23, 2014 | 37.17 | 37.22 | 35.05 | 35.15 | 2,310,228 | -2.17(-5.81%) |
Jan 22, 2014 | 38.35 | 38.45 | 37.26 | 37.32 | 988,699 | -1.01(-2.64%) |
Jan 21, 2014 | 38.51 | 38.87 | 37.53 | 38.33 | 1,068,927 | -0.04(-0.10%) |
Jan 17, 2014 | 38.23 | 38.37 | 38.37 | 38.37 | 700,800 | -0.19(-0.49%) |
Jan 16, 2014 | 38.35 | 38.79 | 38.06 | 38.56 | 1,151,752 | -0.08(-0.21%) |
Jan 15, 2014 | 38.78 | 39.18 | 38.30 | 38.64 | 777,492 | -0.14(-0.36%) |
Jan 14, 2014 | 37.92 | 38.96 | 37.92 | 38.78 | 1,163,008 | +1.03(+2.73%) |
Jan 13, 2014 | 38.16 | 38.72 | 37.71 | 37.75 | 857,359 | -0.50(-1.31%) |
Jan 10, 2014 | 37.82 | 38.46 | 37.66 | 38.25 | 721,884 | +0.48(+1.27%) |
Jan 09, 2014 | 37.40 | 37.87 | 37.05 | 37.77 | 809,688 | +0.37(+0.99%) |
Jan 08, 2014 | 37.77 | 37.85 | 37.11 | 37.40 | 717,384 | -0.40(-1.06%) |
Jan 07, 2014 | 38.24 | 38.50 | 37.74 | 37.80 | 429,795 | -0.32(-0.84%) |
Jan 06, 2014 | 38.16 | 38.79 | 37.79 | 38.12 | 877,759 | +0.37(+0.98%) |
Jan 03, 2014 | 37.34 | 37.91 | 37.10 | 37.75 | 388,598 | +0.53(+1.42%) |