Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.13 | 33.21 | 32.88 | 33.06 | 7,091,177 | +0.14(+0.43%) |
Mar 28, 2014 | 32.94 | 33.18 | 32.80 | 32.92 | 6,687,135 | +0.10(+0.30%) |
Mar 27, 2014 | 32.82 | 33.17 | 32.68 | 32.82 | 9,089,239 | +0.04(+0.14%) |
Mar 26, 2014 | 33.21 | 33.35 | 32.78 | 32.78 | 9,506,566 | -0.19(-0.58%) |
Mar 25, 2014 | 33.73 | 33.80 | 32.94 | 32.97 | 11,756,414 | -0.54(-1.62%) |
Mar 24, 2014 | 33.79 | 33.95 | 33.38 | 33.51 | 11,165,781 | -0.16(-0.47%) |
Mar 21, 2014 | 34.51 | 34.61 | 33.57 | 33.67 | 35,504,076 | -1.82(-5.12%) |
Mar 20, 2014 | 35.34 | 35.49 | 34.81 | 35.49 | 12,509,594 | +0.05(+0.15%) |
Mar 19, 2014 | 35.52 | 35.79 | 35.17 | 35.43 | 6,667,680 | -0.22(-0.62%) |
Mar 18, 2014 | 35.45 | 35.85 | 35.39 | 35.65 | 9,191,010 | +0.30(+0.84%) |
Mar 17, 2014 | 35.31 | 35.43 | 35.15 | 35.36 | 9,580,054 | +0.30(+0.84%) |
Mar 14, 2014 | 35.05 | 35.36 | 34.83 | 35.06 | 6,798,266 | -0.09(-0.27%) |
Mar 13, 2014 | 35.48 | 35.69 | 35.06 | 35.15 | 9,370,526 | -0.20(-0.56%) |
Mar 12, 2014 | 34.96 | 35.36 | 34.93 | 35.35 | 4,799,092 | +0.08(+0.22%) |
Mar 11, 2014 | 35.39 | 35.64 | 35.17 | 35.28 | 5,480,453 | -0.08(-0.23%) |
Mar 10, 2014 | 35.44 | 35.53 | 35.12 | 35.36 | 5,969,398 | -0.21(-0.60%) |
Mar 07, 2014 | 35.41 | 35.85 | 35.41 | 35.57 | 9,975,207 | +0.56(+1.59%) |
Mar 06, 2014 | 34.83 | 35.09 | 34.63 | 35.02 | 6,183,675 | +0.36(+1.03%) |
Mar 05, 2014 | 35.15 | 35.19 | 34.63 | 34.66 | 7,479,169 | -0.54(-1.53%) |
Mar 04, 2014 | 35.17 | 35.39 | 35.08 | 35.19 | 6,323,173 | +0.55(+1.59%) |
Mar 03, 2014 | 34.75 | 34.91 | 34.27 | 34.64 | 6,778,769 | -0.41(-1.16%) |
Feb 28, 2014 | 34.87 | 35.23 | 34.74 | 35.05 | 7,680,727 | +0.13(+0.36%) |
Feb 27, 2014 | 34.92 | 35.09 | 34.68 | 34.93 | 7,370,829 | -0.07(-0.20%) |
Feb 26, 2014 | 34.95 | 35.28 | 34.95 | 35.00 | 8,867,261 | +0.14(+0.40%) |
Feb 25, 2014 | 34.69 | 35.04 | 34.62 | 34.86 | 7,671,880 | +0.12(+0.35%) |
Feb 24, 2014 | 34.29 | 34.87 | 34.13 | 34.74 | 12,404,818 | +0.61(+1.78%) |
Feb 21, 2014 | 33.65 | 34.21 | 33.63 | 34.13 | 9,779,120 | +0.40(+1.19%) |
Feb 20, 2014 | 33.47 | 33.81 | 33.41 | 33.73 | 6,249,519 | +0.34(+1.02%) |
Feb 19, 2014 | 33.30 | 33.72 | 33.30 | 33.39 | 6,051,262 | -0.17(-0.52%) |
Feb 18, 2014 | 33.53 | 33.68 | 33.43 | 33.56 | 6,650,114 | +0.06(+0.19%) |
Feb 14, 2014 | 33.41 | 33.50 | 33.50 | 33.50 | 13,903,256 | +0.09(+0.27%) |
Feb 13, 2014 | 32.95 | 33.45 | 32.91 | 33.41 | 6,902,740 | +0.34(+1.03%) |
Feb 12, 2014 | 33.16 | 33.39 | 32.95 | 33.07 | 7,162,238 | +0.06(+0.18%) |
Feb 11, 2014 | 32.42 | 33.09 | 32.33 | 33.02 | 9,783,942 | +0.58(+1.80%) |
Feb 10, 2014 | 32.46 | 32.57 | 32.19 | 32.43 | 7,204,467 | -0.01(-0.03%) |
Feb 07, 2014 | 32.09 | 32.51 | 32.02 | 32.44 | 7,829,885 | +0.53(+1.65%) |
Feb 06, 2014 | 31.57 | 32.25 | 31.46 | 31.91 | 8,243,604 | +0.41(+1.29%) |
Feb 05, 2014 | 31.45 | 31.62 | 31.17 | 31.51 | 8,253,530 | +0.04(+0.13%) |
Feb 04, 2014 | 31.67 | 31.79 | 31.39 | 31.47 | 7,847,239 | -0.17(-0.52%) |
Feb 03, 2014 | 32.47 | 32.48 | 31.59 | 31.63 | 10,658,876 | -0.88(-2.70%) |
Jan 31, 2014 | 32.57 | 32.72 | 32.29 | 32.51 | 9,693,268 | -0.49(-1.47%) |
Jan 30, 2014 | 32.33 | 33.11 | 32.30 | 33.00 | 11,694,481 | +0.97(+3.02%) |
Jan 29, 2014 | 32.27 | 32.39 | 31.91 | 32.03 | 11,751,176 | -0.42(-1.29%) |
Jan 28, 2014 | 32.26 | 32.65 | 32.20 | 32.45 | 10,160,782 | +0.36(+1.13%) |
Jan 27, 2014 | 32.09 | 32.25 | 32.01 | 32.09 | 12,782,329 | +0.11(+0.35%) |
Jan 24, 2014 | 32.26 | 32.43 | 31.97 | 31.98 | 10,343,543 | -0.48(-1.48%) |
Jan 23, 2014 | 32.58 | 32.66 | 32.14 | 32.46 | 10,631,642 | -0.34(-1.05%) |
Jan 22, 2014 | 33.01 | 33.05 | 32.80 | 32.80 | 8,063,588 | -0.11(-0.34%) |
Jan 21, 2014 | 33.09 | 33.29 | 32.76 | 32.91 | 14,729,231 | +0.16(+0.49%) |
Jan 17, 2014 | 33.29 | 32.75 | 32.75 | 32.75 | 22,075,184 | -0.62(-1.87%) |
Jan 16, 2014 | 33.57 | 33.64 | 33.18 | 33.38 | 5,429,689 | -0.29(-0.85%) |
Jan 15, 2014 | 33.58 | 33.80 | 33.53 | 33.66 | 6,556,913 | +0.12(+0.35%) |
Jan 14, 2014 | 33.52 | 33.62 | 33.32 | 33.55 | 8,747,859 | -0.00(-0.01%) |
Jan 13, 2014 | 34.29 | 34.33 | 33.47 | 33.55 | 9,254,980 | -0.78(-2.26%) |
Jan 10, 2014 | 34.36 | 34.52 | 34.23 | 34.33 | 5,729,527 | -0.08(-0.22%) |
Jan 09, 2014 | 34.55 | 34.57 | 34.26 | 34.40 | 7,017,145 | +0.00(+0.00%) |
Jan 08, 2014 | 34.59 | 34.79 | 34.33 | 34.40 | 7,736,485 | -0.18(-0.52%) |
Jan 07, 2014 | 34.68 | 34.81 | 34.55 | 34.58 | 7,568,036 | +0.03(+0.08%) |
Jan 06, 2014 | 35.02 | 35.08 | 34.54 | 34.56 | 6,765,224 | -0.27(-0.77%) |
Jan 03, 2014 | 34.88 | 35.09 | 34.79 | 34.82 | 6,270,665 | -0.09(-0.27%) |