Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.14 | 32.69 | 32.14 | 32.65 | 237,664 | +0.71(+2.23%) |
Mar 28, 2014 | 31.92 | 32.43 | 31.89 | 31.94 | 110,681 | +0.04(+0.12%) |
Mar 27, 2014 | 32.06 | 32.34 | 31.75 | 31.91 | 155,189 | -0.22(-0.68%) |
Mar 26, 2014 | 33.00 | 33.05 | 32.12 | 32.12 | 54,734 | -0.55(-1.70%) |
Mar 25, 2014 | 33.00 | 33.09 | 32.48 | 32.68 | 164,899 | +0.03(+0.09%) |
Mar 24, 2014 | 32.84 | 32.84 | 32.26 | 32.65 | 117,478 | -0.05(-0.16%) |
Mar 21, 2014 | 33.29 | 33.38 | 32.68 | 32.70 | 63,066 | -0.48(-1.44%) |
Mar 20, 2014 | 32.64 | 33.24 | 32.64 | 33.18 | 207,909 | +0.53(+1.62%) |
Mar 19, 2014 | 32.64 | 32.89 | 32.53 | 32.65 | 62,204 | +0.00(+0.00%) |
Mar 18, 2014 | 32.20 | 32.68 | 32.05 | 32.65 | 111,951 | +0.64(+2.00%) |
Mar 17, 2014 | 31.94 | 32.15 | 31.89 | 32.01 | 46,951 | +0.28(+0.90%) |
Mar 14, 2014 | 31.47 | 31.84 | 31.47 | 31.72 | 185,702 | +0.17(+0.53%) |
Mar 13, 2014 | 32.12 | 32.19 | 31.34 | 31.56 | 567,462 | -0.40(-1.24%) |
Mar 12, 2014 | 31.66 | 31.98 | 31.49 | 31.96 | 27,654 | +0.21(+0.66%) |
Mar 11, 2014 | 32.15 | 32.35 | 31.69 | 31.75 | 14,587 | -0.32(-0.99%) |
Mar 10, 2014 | 32.30 | 32.30 | 31.98 | 32.07 | 73,818 | -0.20(-0.63%) |
Mar 07, 2014 | 32.49 | 32.50 | 32.23 | 32.27 | 30,040 | -0.09(-0.26%) |
Mar 06, 2014 | 32.43 | 32.44 | 32.21 | 32.35 | 100,121 | +0.08(+0.25%) |
Mar 05, 2014 | 32.22 | 32.34 | 32.14 | 32.27 | 542,618 | +0.09(+0.28%) |
Mar 04, 2014 | 31.84 | 32.26 | 31.84 | 32.18 | 51,596 | +0.78(+2.49%) |
Mar 03, 2014 | 31.26 | 31.51 | 31.12 | 31.40 | 173,129 | -0.18(-0.55%) |
Feb 28, 2014 | 31.70 | 31.82 | 31.42 | 31.58 | 48,096 | +0.02(+0.08%) |
Feb 27, 2014 | 31.57 | 31.61 | 31.38 | 31.55 | 53,627 | -0.02(-0.08%) |
Feb 26, 2014 | 31.20 | 31.67 | 31.20 | 31.58 | 48,974 | +0.40(+1.28%) |
Feb 25, 2014 | 31.27 | 31.27 | 30.94 | 31.18 | 27,666 | -0.11(-0.36%) |
Feb 24, 2014 | 31.11 | 31.37 | 30.57 | 31.29 | 33,105 | +0.72(+2.37%) |
Feb 21, 2014 | 30.85 | 30.85 | 30.55 | 30.57 | 51,932 | -0.27(-0.88%) |
Feb 20, 2014 | 30.56 | 30.84 | 30.51 | 30.84 | 31,270 | +0.36(+1.17%) |
Feb 19, 2014 | 30.60 | 30.72 | 30.47 | 30.48 | 25,082 | -0.08(-0.25%) |
Feb 18, 2014 | 30.35 | 30.60 | 30.25 | 30.56 | 71,937 | +0.26(+0.86%) |
Feb 14, 2014 | 30.16 | 30.30 | 30.30 | 30.30 | 78,541 | +0.06(+0.20%) |
Feb 13, 2014 | 29.70 | 30.30 | 29.70 | 30.24 | 75,486 | +0.33(+1.11%) |
Feb 12, 2014 | 29.77 | 29.91 | 29.62 | 29.91 | 38,540 | +0.52(+1.77%) |
Feb 11, 2014 | 29.11 | 29.43 | 29.08 | 29.38 | 52,582 | +0.36(+1.24%) |
Feb 10, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 16,050 | +0.14(+0.49%) |
Feb 07, 2014 | 28.49 | 28.89 | 28.49 | 28.88 | 46,928 | +0.51(+1.79%) |
Feb 06, 2014 | 28.15 | 28.45 | 28.15 | 28.38 | 32,668 | +0.37(+1.32%) |
Feb 05, 2014 | 28.01 | 28.16 | 27.66 | 28.01 | 38,897 | -0.13(-0.45%) |
Feb 04, 2014 | 27.99 | 28.19 | 27.99 | 28.13 | 24,573 | +0.28(+1.00%) |
Feb 03, 2014 | 28.74 | 28.81 | 27.80 | 27.85 | 62,712 | -0.90(-3.15%) |
Jan 31, 2014 | 28.60 | 28.98 | 28.51 | 28.76 | 35,837 | -0.24(-0.82%) |
Jan 30, 2014 | 28.81 | 29.08 | 28.65 | 29.00 | 38,115 | +0.42(+1.48%) |
Jan 29, 2014 | 28.44 | 28.89 | 28.44 | 28.57 | 20,940 | -0.04(-0.15%) |
Jan 28, 2014 | 28.49 | 28.64 | 28.24 | 28.62 | 38,094 | +0.09(+0.32%) |
Jan 27, 2014 | 28.67 | 28.88 | 28.26 | 28.53 | 49,390 | -0.16(-0.56%) |
Jan 24, 2014 | 29.23 | 29.23 | 28.60 | 28.69 | 36,274 | -0.66(-2.26%) |
Jan 23, 2014 | 29.69 | 29.69 | 29.26 | 29.35 | 44,477 | -0.42(-1.42%) |
Jan 22, 2014 | 29.58 | 29.82 | 29.53 | 29.77 | 23,078 | +0.14(+0.46%) |
Jan 21, 2014 | 29.57 | 29.64 | 29.45 | 29.64 | 31,142 | +0.24(+0.82%) |
Jan 17, 2014 | 29.37 | 29.39 | 29.39 | 29.39 | 122,035 | -0.03(-0.10%) |
Jan 16, 2014 | 29.44 | 29.48 | 29.32 | 29.42 | 69,908 | -0.05(-0.16%) |
Jan 15, 2014 | 29.15 | 29.57 | 29.15 | 29.47 | 60,251 | +0.32(+1.09%) |
Jan 14, 2014 | 28.56 | 29.17 | 28.56 | 29.15 | 54,292 | +0.78(+2.74%) |
Jan 13, 2014 | 28.72 | 28.82 | 28.31 | 28.38 | 48,816 | -0.35(-1.20%) |
Jan 10, 2014 | 28.63 | 28.74 | 28.59 | 28.72 | 55,171 | +0.13(+0.45%) |
Jan 09, 2014 | 28.89 | 28.94 | 28.47 | 28.59 | 40,767 | -0.25(-0.85%) |
Jan 08, 2014 | 28.77 | 28.93 | 28.72 | 28.84 | 34,972 | +0.16(+0.56%) |
Jan 07, 2014 | 28.59 | 28.81 | 28.59 | 28.68 | 39,397 | +0.19(+0.68%) |
Jan 06, 2014 | 28.68 | 28.73 | 28.42 | 28.48 | 29,370 | -0.17(-0.60%) |
Jan 03, 2014 | 28.67 | 28.71 | 28.52 | 28.65 | 19,652 | +0.06(+0.20%) |