Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.54 | 32.88 | 31.30 | 32.04 | 2,725,926 | +0.05(+0.16%) |
Mar 28, 2014 | 30.85 | 32.62 | 30.85 | 31.99 | 3,752,272 | +1.51(+4.95%) |
Mar 27, 2014 | 30.60 | 31.47 | 29.52 | 30.48 | 5,968,306 | -0.61(-1.96%) |
Mar 26, 2014 | 34.20 | 34.45 | 31.04 | 31.09 | 4,488,310 | -2.63(-7.80%) |
Mar 25, 2014 | 33.69 | 34.58 | 32.83 | 33.72 | 3,018,988 | +0.70(+2.12%) |
Mar 24, 2014 | 35.29 | 35.61 | 32.45 | 33.02 | 4,512,007 | -2.12(-6.03%) |
Mar 21, 2014 | 36.17 | 36.50 | 35.08 | 35.14 | 3,445,944 | -0.46(-1.29%) |
Mar 20, 2014 | 35.46 | 36.64 | 34.33 | 35.60 | 3,880,239 | +0.47(+1.34%) |
Mar 19, 2014 | 34.62 | 35.88 | 34.60 | 35.13 | 3,464,929 | +0.36(+1.04%) |
Mar 18, 2014 | 33.87 | 35.20 | 33.51 | 34.77 | 2,896,463 | +1.17(+3.48%) |
Mar 17, 2014 | 33.54 | 34.67 | 33.25 | 33.60 | 2,911,419 | +0.71(+2.16%) |
Mar 14, 2014 | 32.50 | 33.69 | 32.09 | 32.89 | 3,415,639 | -0.18(-0.54%) |
Mar 13, 2014 | 34.80 | 35.42 | 32.57 | 33.07 | 4,803,895 | -1.11(-3.25%) |
Mar 12, 2014 | 33.35 | 35.20 | 32.86 | 34.18 | 4,937,276 | -0.05(-0.15%) |
Mar 11, 2014 | 36.00 | 37.12 | 33.71 | 34.23 | 5,536,103 | -1.81(-5.02%) |
Mar 10, 2014 | 37.15 | 37.31 | 35.25 | 36.04 | 5,785,485 | -1.81(-4.78%) |
Mar 07, 2014 | 39.55 | 39.64 | 37.06 | 37.85 | 5,976,711 | -1.24(-3.17%) |
Mar 06, 2014 | 40.08 | 41.37 | 39.05 | 39.09 | 8,110,215 | +0.07(+0.18%) |
Mar 05, 2014 | 41.28 | 42.50 | 36.95 | 39.02 | 16,299,917 | -4.65(-10.65%) |
Mar 04, 2014 | 42.19 | 43.80 | 42.01 | 43.67 | 5,585,511 | +3.35(+8.31%) |
Mar 03, 2014 | 40.39 | 41.28 | 39.50 | 40.32 | 3,665,529 | -1.52(-3.63%) |
Feb 28, 2014 | 43.10 | 44.50 | 40.61 | 41.84 | 4,173,516 | -1.23(-2.86%) |
Feb 27, 2014 | 43.16 | 43.87 | 42.14 | 43.07 | 3,199,444 | +0.41(+0.96%) |
Feb 26, 2014 | 39.79 | 44.01 | 39.75 | 42.66 | 7,572,598 | +2.57(+6.41%) |
Feb 25, 2014 | 39.84 | 40.37 | 38.92 | 40.09 | 2,998,172 | +0.34(+0.86%) |
Feb 24, 2014 | 39.26 | 40.58 | 38.45 | 39.75 | 5,717,163 | +1.98(+5.24%) |
Feb 21, 2014 | 39.50 | 39.75 | 36.11 | 37.77 | 6,040,354 | -1.48(-3.77%) |
Feb 20, 2014 | 38.19 | 39.30 | 37.38 | 39.25 | 3,316,082 | +1.29(+3.40%) |
Feb 19, 2014 | 38.86 | 40.48 | 37.75 | 37.96 | 4,571,668 | -1.29(-3.29%) |
Feb 18, 2014 | 38.39 | 39.59 | 37.75 | 39.25 | 3,471,912 | +1.61(+4.28%) |
Feb 14, 2014 | 38.50 | 37.64 | 37.64 | 37.64 | 4,389,500 | -0.52(-1.36%) |
Feb 13, 2014 | 35.78 | 38.64 | 35.46 | 38.16 | 5,566,877 | +2.07(+5.74%) |
Feb 12, 2014 | 36.71 | 37.60 | 35.98 | 36.09 | 7,433,210 | -0.08(-0.22%) |
Feb 11, 2014 | 36.50 | 38.65 | 36.07 | 36.17 | 6,917,681 | -2.95(-7.54%) |
Feb 10, 2014 | 39.32 | 40.66 | 38.95 | 39.12 | 3,055,845 | +0.25(+0.64%) |
Feb 07, 2014 | 37.40 | 38.92 | 37.00 | 38.87 | 3,246,945 | +2.03(+5.51%) |
Feb 06, 2014 | 37.57 | 38.69 | 36.17 | 36.84 | 3,337,914 | -0.55(-1.47%) |
Feb 05, 2014 | 37.04 | 37.71 | 33.80 | 37.39 | 5,161,100 | +0.11(+0.30%) |
Feb 04, 2014 | 36.76 | 38.38 | 36.20 | 37.28 | 4,454,446 | +1.29(+3.58%) |
Feb 03, 2014 | 39.13 | 39.90 | 35.25 | 35.99 | 4,796,014 | -3.14(-8.02%) |
Jan 31, 2014 | 38.60 | 40.14 | 38.41 | 39.13 | 2,864,249 | -0.79(-1.98%) |
Jan 30, 2014 | 40.42 | 41.09 | 39.75 | 39.92 | 3,378,571 | +0.11(+0.28%) |
Jan 29, 2014 | 39.42 | 41.80 | 38.63 | 39.81 | 5,102,114 | +0.13(+0.33%) |
Jan 28, 2014 | 38.40 | 40.00 | 38.40 | 39.68 | 3,513,810 | +2.30(+6.15%) |
Jan 27, 2014 | 36.00 | 38.83 | 35.52 | 37.38 | 5,229,899 | +0.13(+0.35%) |
Jan 24, 2014 | 39.44 | 39.44 | 37.10 | 37.25 | 4,773,960 | -3.83(-9.32%) |
Jan 23, 2014 | 41.53 | 41.72 | 39.59 | 41.08 | 3,192,220 | -1.70(-3.97%) |
Jan 22, 2014 | 43.00 | 43.58 | 42.14 | 42.78 | 1,962,439 | -0.10(-0.23%) |
Jan 21, 2014 | 42.47 | 42.93 | 40.33 | 42.88 | 3,448,191 | +1.13(+2.71%) |
Jan 17, 2014 | 42.86 | 41.75 | 41.75 | 41.75 | 3,189,700 | -1.05(-2.45%) |
Jan 16, 2014 | 43.22 | 43.60 | 41.87 | 42.80 | 4,321,445 | +0.83(+1.98%) |
Jan 15, 2014 | 39.67 | 42.43 | 39.67 | 41.97 | 5,389,069 | +2.30(+5.80%) |
Jan 14, 2014 | 36.14 | 40.32 | 36.06 | 39.67 | 5,845,291 | +3.89(+10.87%) |
Jan 13, 2014 | 38.65 | 38.84 | 35.40 | 35.78 | 3,053,686 | -2.14(-5.64%) |
Jan 10, 2014 | 37.33 | 38.40 | 36.38 | 37.92 | 2,376,683 | +1.01(+2.74%) |
Jan 09, 2014 | 39.17 | 39.63 | 36.74 | 36.91 | 4,395,743 | -1.52(-3.96%) |
Jan 08, 2014 | 38.17 | 39.47 | 37.34 | 38.43 | 3,442,085 | -0.14(-0.36%) |
Jan 07, 2014 | 36.30 | 39.84 | 36.27 | 38.57 | 8,376,192 | +2.84(+7.95%) |
Jan 06, 2014 | 36.01 | 36.90 | 34.60 | 35.73 | 4,606,155 | +0.49(+1.39%) |
Jan 03, 2014 | 34.06 | 35.64 | 33.16 | 35.24 | 5,803,250 | +1.05(+3.07%) |