Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.77 | 37.24 | 36.25 | 36.65 | 111,001 | -0.11(-0.30%) |
Mar 28, 2014 | 36.54 | 36.79 | 36.51 | 36.76 | 0 | +0.23(+0.62%) |
Mar 27, 2014 | 36.55 | 36.66 | 36.38 | 36.53 | 56,457 | +0.19(+0.54%) |
Mar 26, 2014 | 36.59 | 36.68 | 36.33 | 36.34 | 44,904 | -0.11(-0.30%) |
Mar 25, 2014 | 35.89 | 36.55 | 35.89 | 36.45 | 95,079 | +0.89(+2.50%) |
Mar 24, 2014 | 35.57 | 35.78 | 35.13 | 35.56 | 43,750 | +0.19(+0.53%) |
Mar 21, 2014 | 35.50 | 35.80 | 35.27 | 35.37 | 52,771 | -0.18(-0.51%) |
Mar 20, 2014 | 35.02 | 35.70 | 34.86 | 35.55 | 54,977 | +0.39(+1.10%) |
Mar 19, 2014 | 35.69 | 35.78 | 35.03 | 35.17 | 62,964 | -0.81(-2.25%) |
Mar 18, 2014 | 35.66 | 36.13 | 35.66 | 35.98 | 73,943 | +0.35(+0.98%) |
Mar 17, 2014 | 35.34 | 35.75 | 35.34 | 35.63 | 54,335 | +0.32(+0.91%) |
Mar 14, 2014 | 34.91 | 35.49 | 34.78 | 35.31 | 0 | +0.08(+0.23%) |
Mar 13, 2014 | 36.26 | 36.32 | 35.22 | 35.23 | 67,213 | -0.69(-1.92%) |
Mar 12, 2014 | 35.77 | 36.08 | 35.62 | 35.92 | 85,573 | -0.33(-0.91%) |
Mar 11, 2014 | 36.37 | 36.49 | 36.10 | 36.25 | 90,063 | -0.34(-0.93%) |
Mar 10, 2014 | 36.48 | 36.59 | 36.14 | 36.59 | 62,330 | +0.02(+0.04%) |
Mar 07, 2014 | 36.50 | 36.71 | 36.42 | 36.58 | 0 | +0.33(+0.90%) |
Mar 06, 2014 | 36.20 | 36.47 | 36.19 | 36.25 | 113,941 | +0.10(+0.28%) |
Mar 05, 2014 | 36.29 | 36.41 | 36.15 | 36.15 | 175,669 | -0.34(-0.93%) |
Mar 04, 2014 | 36.48 | 36.60 | 36.41 | 36.49 | 248,767 | +0.42(+1.16%) |
Mar 03, 2014 | 36.31 | 36.94 | 36.00 | 36.07 | 123,360 | -0.88(-2.38%) |
Feb 28, 2014 | 36.94 | 37.31 | 36.83 | 36.95 | 0 | -0.35(-0.94%) |
Feb 27, 2014 | 36.92 | 37.31 | 36.92 | 37.30 | 54,048 | +0.37(+1.00%) |
Feb 26, 2014 | 36.80 | 37.02 | 36.70 | 36.93 | 90,905 | -0.71(-1.89%) |
Feb 25, 2014 | 37.79 | 37.91 | 37.47 | 37.64 | 94,958 | -0.40(-1.05%) |
Feb 24, 2014 | 37.80 | 38.19 | 37.60 | 38.04 | 102,990 | +0.44(+1.17%) |
Feb 21, 2014 | 37.52 | 37.74 | 37.39 | 37.60 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 37.29 | 37.60 | 37.29 | 37.60 | 139,908 | +0.33(+0.89%) |
Feb 19, 2014 | 37.33 | 37.50 | 37.19 | 37.27 | 526,060 | -0.13(-0.35%) |
Feb 18, 2014 | 37.28 | 37.40 | 37.18 | 37.40 | 651,143 | +0.36(+0.97%) |
Feb 14, 2014 | 37.04 | 37.04 | 37.04 | 0 | +0.44(+1.20%) | |
Feb 13, 2014 | 36.03 | 36.71 | 35.99 | 36.60 | 80,628 | +0.13(+0.36%) |
Feb 12, 2014 | 36.26 | 36.47 | 36.26 | 36.47 | 92,172 | -0.43(-1.17%) |
Feb 11, 2014 | 36.55 | 36.90 | 36.54 | 36.90 | 96,463 | +0.45(+1.23%) |
Feb 10, 2014 | 36.46 | 36.61 | 36.27 | 36.45 | 165,183 | -0.17(-0.46%) |
Feb 07, 2014 | 36.33 | 36.78 | 36.23 | 36.62 | 0 | +0.46(+1.27%) |
Feb 06, 2014 | 36.19 | 36.41 | 36.16 | 36.16 | 93,259 | +0.71(+2.00%) |
Feb 05, 2014 | 35.10 | 35.48 | 35.03 | 35.45 | 95,040 | +0.17(+0.47%) |
Feb 04, 2014 | 35.12 | 35.34 | 34.95 | 35.28 | 59,159 | +0.49(+1.41%) |
Feb 03, 2014 | 35.15 | 35.19 | 34.80 | 34.80 | 178,504 | -0.75(-2.12%) |
Jan 31, 2014 | 35.23 | 35.67 | 35.18 | 35.55 | 0 | +0.58(+1.66%) |
Jan 30, 2014 | 33.35 | 35.18 | 32.83 | 34.97 | 356,033 | +1.47(+4.39%) |
Jan 29, 2014 | 33.57 | 33.74 | 33.26 | 33.50 | 67,154 | -0.52(-1.54%) |
Jan 28, 2014 | 33.83 | 34.09 | 33.78 | 34.02 | 165,942 | +0.27(+0.78%) |
Jan 27, 2014 | 33.75 | 34.00 | 33.52 | 33.76 | 154,035 | -0.07(-0.21%) |
Jan 24, 2014 | 34.11 | 34.19 | 33.79 | 33.83 | 0 | -0.48(-1.40%) |
Jan 23, 2014 | 34.50 | 34.50 | 34.17 | 34.31 | 661,863 | -0.42(-1.21%) |
Jan 22, 2014 | 34.93 | 34.99 | 34.56 | 34.73 | 105,997 | -0.35(-1.00%) |
Jan 21, 2014 | 35.14 | 35.15 | 34.88 | 35.08 | 117,318 | +0.83(+2.43%) |
Jan 17, 2014 | 34.25 | 34.25 | 34.25 | 0 | -0.20(-0.58%) | |
Jan 16, 2014 | 34.75 | 34.79 | 34.35 | 34.45 | 131,594 | -0.48(-1.37%) |
Jan 15, 2014 | 34.68 | 35.00 | 34.82 | 34.93 | 65,365 | +0.25(+0.72%) |
Jan 14, 2014 | 34.68 | 34.69 | 34.45 | 34.68 | 92,443 | +0.34(+0.98%) |
Jan 13, 2014 | 34.37 | 34.53 | 34.27 | 34.34 | 81,175 | -0.04(-0.10%) |
Jan 10, 2014 | 34.18 | 34.40 | 34.07 | 34.38 | 118,544 | +0.81(+2.42%) |
Jan 09, 2014 | 33.63 | 33.65 | 33.22 | 33.57 | 137,100 | -0.61(-1.79%) |
Jan 08, 2014 | 34.31 | 34.35 | 34.10 | 34.18 | 104,514 | -0.57(-1.63%) |
Jan 07, 2014 | 34.77 | 34.80 | 34.54 | 34.75 | 75,844 | -0.35(-1.00%) |
Jan 06, 2014 | 35.20 | 35.20 | 34.94 | 35.10 | 82,243 | -0.47(-1.32%) |
Jan 03, 2014 | 35.77 | 35.77 | 35.56 | 35.57 | 0 | -0.40(-1.11%) |