Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.27 | 32.71 | 32.27 | 32.67 | 406,455 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,752 | -0.06(-0.18%) |
Mar 27, 2014 | 32.47 | 32.59 | 31.98 | 32.13 | 86,518 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.39 | 32.52 | 32.52 | 67,019 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.89 | 33.10 | 248,802 | -0.26(-0.77%) |
Mar 24, 2014 | 33.54 | 33.55 | 33.17 | 33.36 | 132,740 | -0.06(-0.18%) |
Mar 21, 2014 | 33.86 | 33.93 | 33.40 | 33.42 | 71,341 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.75 | 33.02 | 33.67 | 138,247 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.17 | 32.75 | 33.09 | 151,989 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.12 | 182,955 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.27 | 32.75 | 33.11 | 54,880 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.90 | 32.47 | 32.61 | 193,794 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.27 | 32.60 | 32.66 | 81,639 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.12 | 32.63 | 33.12 | 59,927 | +0.10(+0.31%) |
Mar 11, 2014 | 33.43 | 33.56 | 32.96 | 33.02 | 52,186 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,795 | -0.05(-0.15%) |
Mar 07, 2014 | 33.55 | 33.67 | 33.38 | 33.51 | 107,072 | +0.14(+0.43%) |
Mar 06, 2014 | 33.38 | 33.59 | 33.35 | 33.36 | 110,248 | +0.13(+0.38%) |
Mar 05, 2014 | 33.07 | 33.26 | 33.00 | 33.23 | 112,211 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.18 | 32.48 | 33.10 | 310,418 | +1.04(+3.24%) |
Mar 03, 2014 | 32.01 | 32.15 | 31.83 | 32.06 | 239,751 | -0.33(-1.02%) |
Feb 28, 2014 | 32.26 | 32.59 | 32.20 | 32.39 | 139,752 | +0.13(+0.39%) |
Feb 27, 2014 | 32.03 | 32.27 | 31.92 | 32.26 | 89,081 | +0.15(+0.47%) |
Feb 26, 2014 | 32.32 | 32.34 | 32.02 | 32.11 | 114,199 | -0.14(-0.42%) |
Feb 25, 2014 | 32.58 | 32.60 | 32.16 | 32.25 | 73,563 | -0.30(-0.91%) |
Feb 24, 2014 | 32.48 | 32.80 | 32.21 | 32.54 | 153,462 | +0.33(+1.02%) |
Feb 21, 2014 | 32.26 | 32.42 | 32.18 | 32.21 | 76,776 | +0.04(+0.13%) |
Feb 20, 2014 | 31.94 | 32.21 | 31.74 | 32.17 | 84,109 | +0.21(+0.66%) |
Feb 19, 2014 | 32.34 | 32.53 | 31.94 | 31.96 | 57,074 | -0.49(-1.51%) |
Feb 18, 2014 | 31.98 | 32.48 | 31.98 | 32.45 | 226,392 | +0.47(+1.48%) |
Feb 14, 2014 | 32.17 | 31.98 | 31.98 | 31.98 | 115,617 | -0.20(-0.63%) |
Feb 13, 2014 | 31.62 | 32.19 | 31.60 | 32.18 | 75,044 | +0.29(+0.90%) |
Feb 12, 2014 | 31.77 | 31.97 | 31.77 | 31.89 | 111,457 | +0.18(+0.56%) |
Feb 11, 2014 | 31.41 | 31.81 | 31.23 | 31.72 | 183,705 | +0.40(+1.27%) |
Feb 10, 2014 | 31.13 | 31.43 | 31.13 | 31.32 | 64,656 | +0.14(+0.43%) |
Feb 07, 2014 | 31.00 | 31.22 | 30.80 | 31.18 | 124,349 | +0.30(+0.98%) |
Feb 06, 2014 | 30.46 | 30.89 | 30.46 | 30.88 | 185,297 | +0.43(+1.41%) |
Feb 05, 2014 | 30.58 | 30.64 | 30.23 | 30.45 | 655,112 | -0.21(-0.69%) |
Feb 04, 2014 | 30.27 | 30.83 | 30.08 | 30.66 | 346,062 | +0.48(+1.59%) |
Feb 03, 2014 | 31.24 | 31.33 | 30.12 | 30.18 | 431,155 | -1.11(-3.56%) |
Jan 31, 2014 | 31.18 | 31.52 | 30.94 | 31.29 | 116,427 | -0.30(-0.94%) |
Jan 30, 2014 | 31.31 | 31.66 | 31.19 | 31.59 | 242,227 | +0.49(+1.57%) |
Jan 29, 2014 | 31.23 | 31.49 | 31.03 | 31.10 | 117,777 | -0.43(-1.37%) |
Jan 28, 2014 | 31.16 | 31.55 | 31.03 | 31.53 | 149,797 | +0.42(+1.36%) |
Jan 27, 2014 | 31.82 | 31.90 | 31.01 | 31.11 | 406,064 | -0.67(-2.10%) |
Jan 24, 2014 | 32.40 | 32.40 | 31.64 | 31.77 | 754,963 | -0.82(-2.51%) |
Jan 23, 2014 | 32.94 | 32.94 | 32.37 | 32.59 | 1,041,910 | -0.41(-1.25%) |
Jan 22, 2014 | 32.96 | 33.12 | 32.88 | 33.01 | 72,302 | +0.11(+0.33%) |
Jan 21, 2014 | 32.92 | 33.12 | 32.78 | 32.90 | 200,755 | +0.16(+0.50%) |
Jan 17, 2014 | 32.80 | 32.73 | 32.73 | 32.73 | 88,845 | -0.06(-0.19%) |
Jan 16, 2014 | 32.70 | 32.84 | 32.64 | 32.80 | 58,456 | -0.04(-0.13%) |
Jan 15, 2014 | 32.53 | 32.84 | 32.58 | 32.84 | 112,297 | +0.31(+0.96%) |
Jan 14, 2014 | 32.11 | 32.57 | 32.11 | 32.53 | 112,285 | +0.47(+1.46%) |
Jan 13, 2014 | 32.61 | 32.61 | 31.92 | 32.06 | 207,001 | -0.53(-1.62%) |
Jan 10, 2014 | 32.67 | 32.67 | 32.36 | 32.58 | 365,328 | -0.07(-0.21%) |
Jan 09, 2014 | 32.80 | 32.86 | 32.55 | 32.65 | 102,054 | +0.04(+0.11%) |
Jan 08, 2014 | 32.73 | 32.85 | 32.50 | 32.62 | 103,626 | -0.10(-0.32%) |
Jan 07, 2014 | 32.64 | 32.90 | 32.60 | 32.72 | 182,320 | +0.12(+0.36%) |
Jan 06, 2014 | 32.82 | 32.91 | 32.57 | 32.60 | 192,646 | -0.09(-0.28%) |
Jan 03, 2014 | 32.60 | 32.80 | 32.49 | 32.69 | 98,894 | +0.26(+0.81%) |