Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.35 | 36.59 | 36.17 | 36.47 | 1,892,587 | +0.11(+0.30%) |
Mar 28, 2014 | 35.99 | 36.56 | 35.89 | 36.36 | 1,611,147 | +0.40(+1.11%) |
Mar 27, 2014 | 35.89 | 36.08 | 35.77 | 35.96 | 2,594,091 | +0.00(+0.00%) |
Mar 26, 2014 | 35.92 | 36.36 | 35.80 | 35.96 | 2,298,009 | +0.16(+0.45%) |
Mar 25, 2014 | 36.56 | 36.57 | 35.66 | 35.80 | 3,484,386 | -0.70(-1.92%) |
Mar 24, 2014 | 36.51 | 36.57 | 36.17 | 36.50 | 2,229,171 | +0.12(+0.33%) |
Mar 21, 2014 | 36.17 | 36.54 | 36.02 | 36.38 | 2,109,155 | +0.50(+1.39%) |
Mar 20, 2014 | 35.72 | 36.10 | 35.60 | 35.88 | 1,299,046 | -0.07(-0.19%) |
Mar 19, 2014 | 35.88 | 36.39 | 35.73 | 35.95 | 2,282,291 | +0.08(+0.22%) |
Mar 18, 2014 | 35.33 | 36.02 | 35.25 | 35.87 | 2,002,615 | +0.53(+1.50%) |
Mar 17, 2014 | 35.81 | 35.84 | 35.20 | 35.34 | 3,189,961 | -0.21(-0.59%) |
Mar 14, 2014 | 34.92 | 35.84 | 34.75 | 35.55 | 3,117,858 | +0.66(+1.89%) |
Mar 13, 2014 | 35.26 | 35.34 | 34.86 | 34.89 | 3,495,156 | -0.40(-1.14%) |
Mar 12, 2014 | 35.25 | 35.46 | 34.86 | 35.29 | 4,377,660 | -0.62(-1.72%) |
Mar 11, 2014 | 36.18 | 36.25 | 35.20 | 35.91 | 7,566,589 | -1.60(-4.27%) |
Mar 10, 2014 | 37.90 | 37.94 | 37.11 | 37.51 | 2,863,393 | -0.05(-0.13%) |
Mar 07, 2014 | 37.20 | 37.78 | 37.09 | 37.56 | 2,295,487 | +0.57(+1.54%) |
Mar 06, 2014 | 37.30 | 37.47 | 36.87 | 36.99 | 1,560,125 | -0.15(-0.40%) |
Mar 05, 2014 | 37.27 | 37.49 | 37.05 | 37.14 | 1,530,720 | -0.16(-0.43%) |
Mar 04, 2014 | 37.71 | 37.83 | 37.19 | 37.30 | 1,358,347 | -0.22(-0.59%) |
Mar 03, 2014 | 37.18 | 37.58 | 37.05 | 37.52 | 1,319,693 | +0.08(+0.21%) |
Feb 28, 2014 | 37.73 | 37.83 | 37.10 | 37.44 | 1,807,631 | -0.18(-0.48%) |
Feb 27, 2014 | 38.11 | 38.50 | 37.31 | 37.62 | 2,078,533 | -0.28(-0.74%) |
Feb 26, 2014 | 37.05 | 37.99 | 37.02 | 37.90 | 2,254,136 | +1.11(+3.02%) |
Feb 25, 2014 | 36.28 | 37.04 | 35.75 | 36.79 | 2,339,531 | +0.57(+1.57%) |
Feb 24, 2014 | 35.94 | 36.62 | 35.92 | 36.22 | 959,215 | +0.30(+0.84%) |
Feb 21, 2014 | 35.86 | 36.14 | 35.70 | 35.92 | 1,165,104 | +0.17(+0.48%) |
Feb 20, 2014 | 36.32 | 36.46 | 35.57 | 35.75 | 1,840,216 | -0.57(-1.57%) |
Feb 19, 2014 | 36.36 | 36.58 | 36.11 | 36.32 | 1,734,181 | +0.01(+0.03%) |
Feb 18, 2014 | 35.02 | 36.38 | 35.02 | 36.31 | 2,086,773 | +0.46(+1.28%) |
Feb 14, 2014 | 35.92 | 35.85 | 35.85 | 35.85 | 1,287,000 | -0.18(-0.50%) |
Feb 13, 2014 | 34.99 | 36.03 | 34.86 | 36.03 | 1,713,864 | +0.78(+2.21%) |
Feb 12, 2014 | 35.78 | 35.84 | 34.99 | 35.25 | 2,845,125 | -0.36(-1.01%) |
Feb 11, 2014 | 35.88 | 36.29 | 35.54 | 35.61 | 4,459,012 | -1.03(-2.81%) |
Feb 10, 2014 | 37.13 | 37.20 | 36.38 | 36.64 | 3,127,961 | +0.40(+1.10%) |
Feb 07, 2014 | 35.01 | 36.30 | 34.91 | 36.24 | 2,145,976 | +0.64(+1.80%) |
Feb 06, 2014 | 34.75 | 35.85 | 34.60 | 35.60 | 1,449,368 | +0.88(+2.53%) |
Feb 05, 2014 | 34.64 | 34.84 | 34.25 | 34.72 | 1,614,732 | -0.05(-0.14%) |
Feb 04, 2014 | 34.39 | 34.85 | 33.95 | 34.77 | 3,482,500 | +0.49(+1.43%) |
Feb 03, 2014 | 35.89 | 35.98 | 34.20 | 34.28 | 3,567,529 | -1.54(-4.30%) |
Jan 31, 2014 | 35.52 | 36.03 | 35.42 | 35.82 | 1,437,251 | -0.14(-0.39%) |
Jan 30, 2014 | 35.68 | 36.24 | 35.50 | 35.96 | 1,363,888 | +0.55(+1.55%) |
Jan 29, 2014 | 35.76 | 35.92 | 35.30 | 35.41 | 1,726,795 | -0.43(-1.20%) |
Jan 28, 2014 | 36.23 | 36.51 | 35.75 | 35.84 | 1,748,163 | -0.44(-1.21%) |
Jan 27, 2014 | 36.52 | 36.74 | 35.98 | 36.28 | 2,465,904 | +0.28(+0.78%) |
Jan 24, 2014 | 36.32 | 36.40 | 35.90 | 36.00 | 1,351,227 | -0.52(-1.42%) |
Jan 23, 2014 | 36.74 | 36.91 | 36.42 | 36.52 | 1,598,413 | -0.36(-0.98%) |
Jan 22, 2014 | 36.82 | 36.95 | 36.67 | 36.88 | 999,077 | -0.01(-0.03%) |
Jan 21, 2014 | 37.27 | 37.30 | 36.73 | 36.89 | 1,453,387 | -0.13(-0.35%) |
Jan 17, 2014 | 36.87 | 37.02 | 37.02 | 37.02 | 1,809,100 | +0.24(+0.65%) |
Jan 16, 2014 | 37.01 | 37.06 | 36.40 | 36.78 | 1,864,671 | -0.35(-0.94%) |
Jan 15, 2014 | 37.13 | 37.56 | 37.03 | 37.13 | 1,454,667 | +0.00(+0.00%) |
Jan 14, 2014 | 36.95 | 37.66 | 36.91 | 37.13 | 1,782,823 | +0.24(+0.65%) |
Jan 13, 2014 | 37.38 | 37.55 | 36.82 | 36.89 | 2,575,155 | -0.68(-1.81%) |
Jan 10, 2014 | 37.99 | 38.08 | 37.10 | 37.57 | 2,103,423 | -0.44(-1.16%) |
Jan 09, 2014 | 38.41 | 38.52 | 37.60 | 38.01 | 3,281,639 | +0.14(+0.37%) |
Jan 08, 2014 | 37.98 | 38.13 | 37.69 | 37.87 | 3,201,343 | -0.11(-0.29%) |
Jan 07, 2014 | 38.09 | 38.23 | 37.88 | 37.98 | 2,563,579 | +0.02(+0.05%) |
Jan 06, 2014 | 38.75 | 38.75 | 37.95 | 37.96 | 2,119,718 | -0.03(-0.08%) |
Jan 03, 2014 | 37.75 | 38.17 | 37.71 | 37.99 | 1,692,283 | +0.21(+0.56%) |