Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.03 | 37.16 | 36.97 | 37.16 | 1,436,151 | +0.15(+0.40%) |
Mar 28, 2014 | 36.82 | 37.01 | 36.74 | 37.01 | 835,061 | +0.23(+0.63%) |
Mar 27, 2014 | 36.72 | 36.82 | 36.63 | 36.78 | 918,095 | +0.11(+0.29%) |
Mar 26, 2014 | 36.72 | 36.78 | 36.61 | 36.68 | 1,447,164 | +0.04(+0.11%) |
Mar 25, 2014 | 36.74 | 36.78 | 36.57 | 36.63 | 854,461 | -0.02(-0.06%) |
Mar 24, 2014 | 36.82 | 36.89 | 36.51 | 36.66 | 1,412,666 | -0.13(-0.34%) |
Mar 21, 2014 | 36.89 | 36.89 | 36.72 | 36.78 | 1,403,451 | -0.04(-0.11%) |
Mar 20, 2014 | 36.74 | 36.82 | 36.53 | 36.82 | 1,339,885 | +0.11(+0.29%) |
Mar 19, 2014 | 37.08 | 37.12 | 36.66 | 36.72 | 1,980,207 | -0.27(-0.74%) |
Mar 18, 2014 | 36.87 | 37.10 | 36.82 | 36.99 | 1,400,818 | +0.17(+0.46%) |
Mar 17, 2014 | 36.76 | 36.89 | 36.61 | 36.82 | 1,516,857 | +0.17(+0.46%) |
Mar 14, 2014 | 36.53 | 36.84 | 36.53 | 36.66 | 1,286,743 | +0.17(+0.46%) |
Mar 13, 2014 | 36.72 | 36.72 | 36.42 | 36.49 | 1,031,312 | -0.17(-0.46%) |
Mar 12, 2014 | 36.66 | 36.78 | 36.51 | 36.66 | 1,133,274 | -0.04(-0.11%) |
Mar 11, 2014 | 36.76 | 36.78 | 36.51 | 36.70 | 1,057,300 | +0.02(+0.06%) |
Mar 10, 2014 | 36.82 | 36.91 | 36.66 | 36.68 | 914,052 | -0.19(-0.51%) |
Mar 07, 2014 | 36.91 | 36.95 | 36.70 | 36.87 | 1,893,638 | -0.02(-0.06%) |
Mar 06, 2014 | 36.99 | 37.03 | 36.78 | 36.89 | 1,395,812 | -0.04(-0.11%) |
Mar 05, 2014 | 36.82 | 37.03 | 36.74 | 36.93 | 1,120,545 | +0.11(+0.29%) |
Mar 04, 2014 | 36.82 | 36.91 | 36.70 | 36.82 | 1,583,048 | +0.15(+0.40%) |
Mar 03, 2014 | 36.63 | 36.78 | 36.51 | 36.68 | 1,138,576 | +0.04(+0.11%) |
Feb 28, 2014 | 36.78 | 36.82 | 36.57 | 36.63 | 1,854,748 | -0.15(-0.40%) |
Feb 27, 2014 | 36.84 | 36.93 | 36.74 | 36.78 | 1,365,333 | -0.13(-0.34%) |
Feb 26, 2014 | 36.66 | 36.97 | 36.51 | 36.91 | 1,774,707 | +0.29(+0.80%) |
Feb 25, 2014 | 36.68 | 36.72 | 36.46 | 36.61 | 1,748,144 | +0.00(+0.00%) |
Feb 24, 2014 | 36.70 | 36.78 | 36.44 | 36.61 | 2,300,897 | -0.17(-0.46%) |
Feb 21, 2014 | 36.84 | 36.93 | 36.70 | 36.78 | 1,196,249 | -0.02(-0.06%) |
Feb 20, 2014 | 36.99 | 37.02 | 36.70 | 36.80 | 1,894,569 | -0.17(-0.46%) |
Feb 19, 2014 | 37.24 | 37.28 | 36.91 | 36.97 | 1,365,304 | -0.27(-0.73%) |
Feb 18, 2014 | 37.27 | 37.45 | 37.18 | 37.24 | 1,904,725 | -0.04(-0.11%) |
Feb 14, 2014 | 37.31 | 37.29 | 37.29 | 37.29 | 1,205,926 | +0.04(+0.11%) |
Feb 13, 2014 | 37.22 | 37.52 | 37.08 | 37.24 | 1,237,424 | +0.04(+0.11%) |
Feb 12, 2014 | 37.22 | 37.29 | 37.11 | 37.20 | 1,540,978 | +0.02(+0.06%) |
Feb 11, 2014 | 36.99 | 37.22 | 36.93 | 37.18 | 1,459,074 | +0.21(+0.57%) |
Feb 10, 2014 | 37.12 | 37.14 | 36.75 | 36.97 | 1,486,307 | -0.15(-0.40%) |
Feb 07, 2014 | 36.84 | 37.24 | 36.84 | 37.12 | 1,637,145 | +0.29(+0.80%) |
Feb 06, 2014 | 36.80 | 36.93 | 36.65 | 36.82 | 1,547,008 | +0.19(+0.51%) |
Feb 05, 2014 | 36.51 | 36.70 | 36.39 | 36.64 | 1,029,760 | +0.12(+0.34%) |
Feb 04, 2014 | 36.76 | 36.91 | 36.46 | 36.51 | 1,270,556 | -0.21(-0.56%) |
Feb 03, 2014 | 36.87 | 37.03 | 36.54 | 36.72 | 1,608,281 | -0.15(-0.39%) |
Jan 31, 2014 | 36.35 | 36.97 | 36.33 | 36.87 | 1,884,157 | +0.31(+0.85%) |
Jan 30, 2014 | 36.62 | 36.78 | 36.56 | 36.56 | 2,355,790 | +0.04(+0.11%) |
Jan 29, 2014 | 36.35 | 36.66 | 36.31 | 36.51 | 1,125,649 | +0.02(+0.06%) |
Jan 28, 2014 | 36.47 | 36.64 | 36.39 | 36.49 | 1,145,534 | +0.15(+0.40%) |
Jan 27, 2014 | 36.60 | 36.70 | 36.08 | 36.35 | 2,588,528 | -0.23(-0.62%) |
Jan 24, 2014 | 36.72 | 36.72 | 36.45 | 36.58 | 1,215,193 | -0.14(-0.39%) |
Jan 23, 2014 | 36.70 | 36.80 | 36.61 | 36.72 | 1,143,661 | +0.02(+0.06%) |
Jan 22, 2014 | 36.56 | 36.72 | 36.53 | 36.70 | 1,263,248 | +0.21(+0.57%) |
Jan 21, 2014 | 36.35 | 36.50 | 36.24 | 36.49 | 1,359,707 | +0.33(+0.92%) |
Jan 17, 2014 | 36.27 | 36.16 | 36.16 | 36.16 | 1,145,368 | -0.15(-0.40%) |
Jan 16, 2014 | 36.16 | 36.31 | 36.14 | 36.31 | 1,095,666 | +0.10(+0.29%) |
Jan 15, 2014 | 36.18 | 36.22 | 36.08 | 36.20 | 1,501,511 | +0.02(+0.06%) |
Jan 14, 2014 | 36.14 | 36.22 | 36.00 | 36.18 | 1,169,594 | +0.14(+0.40%) |
Jan 13, 2014 | 36.00 | 36.22 | 36.00 | 36.04 | 1,352,981 | +0.02(+0.06%) |
Jan 10, 2014 | 36.20 | 36.27 | 35.98 | 36.02 | 1,798,232 | -0.10(-0.29%) |
Jan 09, 2014 | 36.22 | 36.22 | 36.02 | 36.12 | 1,197,095 | +0.00(+0.00%) |
Jan 08, 2014 | 36.43 | 36.45 | 36.06 | 36.12 | 1,726,510 | -0.27(-0.74%) |
Jan 07, 2014 | 36.66 | 36.70 | 36.24 | 36.39 | 1,353,528 | +0.02(+0.06%) |
Jan 06, 2014 | 36.45 | 36.51 | 36.31 | 36.37 | 1,298,830 | -0.06(-0.17%) |
Jan 03, 2014 | 36.53 | 36.60 | 36.31 | 36.43 | 1,015,848 | -0.06(-0.17%) |