Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.01 | 33.02 | 32.55 | 32.74 | 300,679 | +0.07(+0.21%) |
Mar 28, 2014 | 32.38 | 33.30 | 32.21 | 32.67 | 684,252 | -0.95(-2.82%) |
Mar 27, 2014 | 33.74 | 33.81 | 33.53 | 33.61 | 263,583 | +0.31(+0.92%) |
Mar 26, 2014 | 33.81 | 33.83 | 33.28 | 33.31 | 219,681 | -0.15(-0.45%) |
Mar 25, 2014 | 33.28 | 33.52 | 33.13 | 33.46 | 273,859 | +0.42(+1.26%) |
Mar 24, 2014 | 33.25 | 33.28 | 32.82 | 33.04 | 258,446 | -0.06(-0.18%) |
Mar 21, 2014 | 33.33 | 33.48 | 33.07 | 33.10 | 424,683 | -0.55(-1.64%) |
Mar 20, 2014 | 33.70 | 33.87 | 33.57 | 33.65 | 223,868 | +0.28(+0.84%) |
Mar 19, 2014 | 34.27 | 34.27 | 33.12 | 33.37 | 526,527 | -1.05(-3.05%) |
Mar 18, 2014 | 33.95 | 34.52 | 33.93 | 34.42 | 368,900 | +0.25(+0.73%) |
Mar 17, 2014 | 34.09 | 34.51 | 34.06 | 34.17 | 232,716 | +0.32(+0.94%) |
Mar 14, 2014 | 33.99 | 34.23 | 33.72 | 33.86 | 874,926 | -0.48(-1.41%) |
Mar 13, 2014 | 34.93 | 34.99 | 34.28 | 34.34 | 213,161 | -0.94(-2.68%) |
Mar 12, 2014 | 35.35 | 35.44 | 35.15 | 35.29 | 206,117 | +1.06(+3.09%) |
Mar 11, 2014 | 34.32 | 34.52 | 34.13 | 34.23 | 172,097 | -0.09(-0.26%) |
Mar 10, 2014 | 34.17 | 34.36 | 33.94 | 34.32 | 303,444 | -0.49(-1.41%) |
Mar 07, 2014 | 35.04 | 35.10 | 34.56 | 34.81 | 223,598 | -0.11(-0.32%) |
Mar 06, 2014 | 34.88 | 35.10 | 34.65 | 34.92 | 382,132 | +0.33(+0.96%) |
Mar 05, 2014 | 34.58 | 34.67 | 34.49 | 34.59 | 184,752 | -0.28(-0.80%) |
Mar 04, 2014 | 34.67 | 34.94 | 34.55 | 34.87 | 276,754 | +1.05(+3.11%) |
Mar 03, 2014 | 33.68 | 34.09 | 33.59 | 33.82 | 290,403 | -0.48(-1.41%) |
Feb 28, 2014 | 34.39 | 34.51 | 34.05 | 34.30 | 248,149 | +0.04(+0.11%) |
Feb 27, 2014 | 33.90 | 34.30 | 33.79 | 34.27 | 131,165 | +0.14(+0.40%) |
Feb 26, 2014 | 34.24 | 34.31 | 34.00 | 34.13 | 150,622 | -0.20(-0.59%) |
Feb 25, 2014 | 34.52 | 34.88 | 34.20 | 34.33 | 266,634 | -0.17(-0.48%) |
Feb 24, 2014 | 34.20 | 34.66 | 33.65 | 34.50 | 203,525 | +0.85(+2.51%) |
Feb 21, 2014 | 33.76 | 34.05 | 33.60 | 33.65 | 213,831 | -0.56(-1.63%) |
Feb 20, 2014 | 33.85 | 34.26 | 33.75 | 34.21 | 203,301 | +0.73(+2.17%) |
Feb 19, 2014 | 33.59 | 33.96 | 33.43 | 33.49 | 150,050 | -0.23(-0.67%) |
Feb 18, 2014 | 33.70 | 33.87 | 33.61 | 33.71 | 179,401 | +0.41(+1.23%) |
Feb 14, 2014 | 33.15 | 33.31 | 33.31 | 33.31 | 180,790 | +0.02(+0.05%) |
Feb 13, 2014 | 32.88 | 33.34 | 32.75 | 33.29 | 154,952 | +0.08(+0.23%) |
Feb 12, 2014 | 33.16 | 33.32 | 33.00 | 33.22 | 177,145 | +0.46(+1.41%) |
Feb 11, 2014 | 32.51 | 32.84 | 32.43 | 32.75 | 225,826 | +1.01(+3.19%) |
Feb 10, 2014 | 31.80 | 31.85 | 31.67 | 31.74 | 299,185 | -0.28(-0.87%) |
Feb 07, 2014 | 32.01 | 32.03 | 31.66 | 32.02 | 158,843 | +0.45(+1.41%) |
Feb 06, 2014 | 31.06 | 31.58 | 31.05 | 31.58 | 237,523 | +0.97(+3.16%) |
Feb 05, 2014 | 30.63 | 30.71 | 30.41 | 30.61 | 184,208 | -0.22(-0.71%) |
Feb 04, 2014 | 30.80 | 31.04 | 30.66 | 30.83 | 288,443 | +1.45(+4.94%) |
Feb 03, 2014 | 30.15 | 30.16 | 29.32 | 29.38 | 264,112 | -1.12(-3.67%) |
Jan 31, 2014 | 30.30 | 30.73 | 30.24 | 30.49 | 261,540 | -0.64(-2.06%) |
Jan 30, 2014 | 31.05 | 31.22 | 30.93 | 31.14 | 207,178 | +0.22(+0.71%) |
Jan 29, 2014 | 31.26 | 31.38 | 30.86 | 30.92 | 291,795 | -1.14(-3.56%) |
Jan 28, 2014 | 31.85 | 32.11 | 31.83 | 32.06 | 209,573 | +1.04(+3.36%) |
Jan 27, 2014 | 31.28 | 31.45 | 30.86 | 31.02 | 321,639 | -0.25(-0.80%) |
Jan 24, 2014 | 31.95 | 32.02 | 31.27 | 31.27 | 320,689 | -1.84(-5.55%) |
Jan 23, 2014 | 33.55 | 33.55 | 32.93 | 33.10 | 1,129,057 | -0.26(-0.77%) |
Jan 22, 2014 | 33.05 | 33.43 | 33.00 | 33.36 | 280,142 | -0.17(-0.52%) |
Jan 21, 2014 | 33.62 | 33.71 | 33.28 | 33.53 | 473,839 | -0.62(-1.81%) |
Jan 17, 2014 | 33.93 | 34.15 | 34.15 | 34.15 | 1,558,685 | +0.48(+1.44%) |
Jan 16, 2014 | 33.54 | 33.68 | 33.27 | 33.67 | 517,930 | -0.74(-2.15%) |
Jan 15, 2014 | 33.99 | 34.44 | 34.09 | 34.41 | 313,766 | +0.42(+1.25%) |
Jan 14, 2014 | 33.83 | 34.00 | 33.56 | 33.99 | 211,357 | +0.27(+0.81%) |
Jan 13, 2014 | 33.95 | 34.13 | 33.66 | 33.71 | 470,355 | -0.88(-2.56%) |
Jan 10, 2014 | 34.51 | 34.60 | 34.34 | 34.60 | 181,597 | +0.34(+0.99%) |
Jan 09, 2014 | 34.08 | 34.29 | 33.89 | 34.26 | 182,860 | +0.31(+0.91%) |
Jan 08, 2014 | 33.92 | 33.96 | 33.73 | 33.95 | 102,208 | +0.38(+1.13%) |
Jan 07, 2014 | 33.62 | 33.65 | 33.45 | 33.57 | 142,265 | +0.26(+0.79%) |
Jan 06, 2014 | 33.46 | 33.52 | 33.22 | 33.31 | 145,853 | -0.10(-0.29%) |
Jan 03, 2014 | 33.29 | 33.52 | 33.22 | 33.40 | 153,205 | -0.15(-0.45%) |