Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.95 | 36.24 | 35.80 | 36.03 | 6,043,665 | +0.40(+1.11%) |
Mar 28, 2014 | 35.32 | 35.95 | 35.23 | 35.63 | 5,667,138 | +0.43(+1.22%) |
Mar 27, 2014 | 35.49 | 35.61 | 35.14 | 35.20 | 6,446,724 | -0.24(-0.67%) |
Mar 26, 2014 | 35.89 | 36.10 | 35.32 | 35.44 | 8,866,391 | -0.23(-0.64%) |
Mar 25, 2014 | 35.78 | 35.83 | 35.22 | 35.67 | 8,619,584 | +0.09(+0.26%) |
Mar 24, 2014 | 35.75 | 35.91 | 35.29 | 35.58 | 8,969,782 | -0.44(-1.23%) |
Mar 21, 2014 | 36.23 | 36.40 | 35.52 | 36.02 | 28,396,060 | +0.15(+0.43%) |
Mar 20, 2014 | 34.80 | 35.88 | 34.69 | 35.87 | 10,057,740 | +1.09(+3.14%) |
Mar 19, 2014 | 34.77 | 35.15 | 34.58 | 34.78 | 7,632,500 | +0.09(+0.26%) |
Mar 18, 2014 | 34.54 | 34.87 | 34.43 | 34.68 | 5,343,154 | +0.10(+0.29%) |
Mar 17, 2014 | 34.03 | 34.78 | 33.93 | 34.58 | 7,705,193 | +0.73(+2.17%) |
Mar 14, 2014 | 34.34 | 34.60 | 33.84 | 33.85 | 13,151,959 | -0.52(-1.51%) |
Mar 13, 2014 | 35.52 | 35.74 | 34.31 | 34.37 | 12,834,023 | -1.10(-3.10%) |
Mar 12, 2014 | 34.78 | 35.60 | 34.78 | 35.47 | 12,462,112 | +0.58(+1.66%) |
Mar 11, 2014 | 35.13 | 35.33 | 34.60 | 34.89 | 6,495,211 | -0.15(-0.44%) |
Mar 10, 2014 | 35.07 | 35.14 | 34.78 | 35.04 | 4,356,936 | +0.02(+0.04%) |
Mar 07, 2014 | 35.05 | 35.17 | 34.85 | 35.03 | 5,068,916 | +0.13(+0.37%) |
Mar 06, 2014 | 34.61 | 34.95 | 34.54 | 34.90 | 6,244,720 | +0.38(+1.11%) |
Mar 05, 2014 | 33.73 | 34.83 | 33.73 | 34.52 | 6,598,400 | -0.06(-0.18%) |
Mar 04, 2014 | 34.25 | 34.69 | 34.24 | 34.58 | 6,691,712 | +0.52(+1.53%) |
Mar 03, 2014 | 34.13 | 34.33 | 33.88 | 34.06 | 6,099,509 | -0.29(-0.85%) |
Feb 28, 2014 | 34.29 | 34.52 | 34.06 | 34.35 | 7,556,613 | +0.14(+0.40%) |
Feb 27, 2014 | 34.02 | 34.24 | 33.98 | 34.21 | 5,683,432 | +0.11(+0.34%) |
Feb 26, 2014 | 34.00 | 34.33 | 33.99 | 34.10 | 5,916,883 | +0.12(+0.36%) |
Feb 25, 2014 | 33.99 | 34.16 | 33.67 | 33.97 | 6,943,499 | +0.02(+0.05%) |
Feb 24, 2014 | 33.87 | 34.25 | 33.73 | 33.96 | 6,936,647 | +0.23(+0.68%) |
Feb 21, 2014 | 33.92 | 33.94 | 33.63 | 33.73 | 7,421,156 | -0.04(-0.11%) |
Feb 20, 2014 | 33.50 | 33.81 | 33.46 | 33.77 | 7,026,865 | +0.21(+0.61%) |
Feb 19, 2014 | 33.48 | 33.73 | 33.36 | 33.56 | 6,998,599 | -0.06(-0.18%) |
Feb 18, 2014 | 33.42 | 33.67 | 33.03 | 33.62 | 7,626,195 | +0.11(+0.34%) |
Feb 14, 2014 | 33.25 | 33.51 | 33.51 | 33.51 | 6,423,654 | +0.09(+0.27%) |
Feb 13, 2014 | 32.89 | 33.42 | 32.89 | 33.42 | 6,582,949 | +0.34(+1.02%) |
Feb 12, 2014 | 33.03 | 33.19 | 32.86 | 33.08 | 6,598,010 | +0.13(+0.39%) |
Feb 11, 2014 | 32.67 | 33.07 | 32.32 | 32.95 | 9,306,926 | +0.59(+1.82%) |
Feb 10, 2014 | 32.06 | 32.37 | 32.00 | 32.36 | 6,081,557 | +0.31(+0.98%) |
Feb 07, 2014 | 31.75 | 32.09 | 31.54 | 32.05 | 7,903,595 | +0.55(+1.75%) |
Feb 06, 2014 | 31.47 | 31.65 | 31.32 | 31.50 | 6,160,618 | +0.20(+0.63%) |
Feb 05, 2014 | 31.04 | 31.42 | 30.81 | 31.30 | 12,104,251 | +0.06(+0.20%) |
Feb 04, 2014 | 31.78 | 31.86 | 31.21 | 31.24 | 13,743,705 | -0.47(-1.47%) |
Feb 03, 2014 | 32.41 | 32.47 | 31.61 | 31.70 | 16,541,208 | -0.69(-2.12%) |
Jan 31, 2014 | 31.59 | 32.58 | 31.52 | 32.39 | 16,783,258 | -0.22(-0.68%) |
Jan 30, 2014 | 32.55 | 32.80 | 32.41 | 32.61 | 8,707,611 | +0.22(+0.68%) |
Jan 29, 2014 | 32.33 | 32.66 | 32.27 | 32.39 | 11,251,287 | -0.15(-0.47%) |
Jan 28, 2014 | 32.30 | 32.57 | 32.09 | 32.54 | 8,378,569 | +0.20(+0.61%) |
Jan 27, 2014 | 32.58 | 32.83 | 32.28 | 32.35 | 9,701,942 | -0.24(-0.72%) |
Jan 24, 2014 | 33.22 | 33.40 | 32.53 | 32.58 | 14,410,007 | -0.86(-2.59%) |
Jan 23, 2014 | 33.47 | 33.80 | 33.34 | 33.45 | 10,776,332 | -0.39(-1.17%) |
Jan 22, 2014 | 33.15 | 34.00 | 33.04 | 33.84 | 12,947,232 | +0.58(+1.73%) |
Jan 21, 2014 | 33.19 | 33.33 | 32.90 | 33.27 | 9,694,591 | +0.30(+0.92%) |
Jan 17, 2014 | 32.77 | 32.96 | 32.96 | 32.96 | 8,718,779 | +0.06(+0.18%) |
Jan 16, 2014 | 33.01 | 33.08 | 32.80 | 32.90 | 5,387,125 | -0.13(-0.39%) |
Jan 15, 2014 | 32.88 | 33.11 | 32.88 | 33.03 | 8,704,779 | +0.15(+0.46%) |
Jan 14, 2014 | 32.24 | 32.92 | 32.13 | 32.88 | 9,084,530 | +0.83(+2.60%) |
Jan 13, 2014 | 32.59 | 32.70 | 31.95 | 32.04 | 8,909,821 | -0.66(-2.02%) |
Jan 10, 2014 | 32.73 | 32.81 | 32.42 | 32.70 | 7,027,187 | +0.04(+0.12%) |
Jan 09, 2014 | 32.83 | 32.92 | 32.54 | 32.67 | 4,424,256 | -0.17(-0.53%) |
Jan 08, 2014 | 32.59 | 32.86 | 32.33 | 32.84 | 8,295,050 | +0.45(+1.38%) |
Jan 07, 2014 | 32.61 | 32.70 | 32.35 | 32.39 | 6,650,078 | -0.17(-0.54%) |
Jan 06, 2014 | 32.81 | 32.83 | 32.50 | 32.57 | 5,855,413 | -0.27(-0.83%) |
Jan 03, 2014 | 32.71 | 32.97 | 32.60 | 32.84 | 6,186,727 | +0.14(+0.44%) |