Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.63 | 37.74 | 37.31 | 37.35 | 57,708 | -0.38(-1.01%) |
Mar 28, 2014 | 36.63 | 37.78 | 36.63 | 37.73 | 164,258 | +1.09(+2.99%) |
Mar 27, 2014 | 36.29 | 36.78 | 36.29 | 36.64 | 79,933 | +0.59(+1.64%) |
Mar 26, 2014 | 35.88 | 36.47 | 35.87 | 36.04 | 117,967 | +0.56(+1.58%) |
Mar 25, 2014 | 35.20 | 35.68 | 35.15 | 35.48 | 72,208 | +0.49(+1.41%) |
Mar 24, 2014 | 34.94 | 35.15 | 34.93 | 34.99 | 65,391 | +0.82(+2.40%) |
Mar 21, 2014 | 34.13 | 34.67 | 34.11 | 34.17 | 127,198 | +0.57(+1.69%) |
Mar 20, 2014 | 33.27 | 33.66 | 33.01 | 33.60 | 114,189 | +0.89(+2.73%) |
Mar 19, 2014 | 33.29 | 33.29 | 32.63 | 32.71 | 80,714 | -0.75(-2.23%) |
Mar 18, 2014 | 33.38 | 33.63 | 33.34 | 33.46 | 66,140 | +0.21(+0.63%) |
Mar 17, 2014 | 33.40 | 33.49 | 33.17 | 33.25 | 37,473 | +0.06(+0.17%) |
Mar 14, 2014 | 33.14 | 33.44 | 33.10 | 33.19 | 85,430 | +0.32(+0.99%) |
Mar 13, 2014 | 33.42 | 33.54 | 32.76 | 32.87 | 152,145 | -1.10(-3.25%) |
Mar 12, 2014 | 33.91 | 34.08 | 33.71 | 33.97 | 57,920 | +0.07(+0.22%) |
Mar 11, 2014 | 34.30 | 34.41 | 33.71 | 33.90 | 55,272 | -0.13(-0.38%) |
Mar 10, 2014 | 34.24 | 34.24 | 33.77 | 34.02 | 119,344 | -0.75(-2.14%) |
Mar 07, 2014 | 35.37 | 35.37 | 34.76 | 34.77 | 82,339 | -0.86(-2.41%) |
Mar 06, 2014 | 35.49 | 35.89 | 35.49 | 35.63 | 58,303 | +0.24(+0.69%) |
Mar 05, 2014 | 35.18 | 35.41 | 35.15 | 35.39 | 43,393 | -0.03(-0.09%) |
Mar 04, 2014 | 35.40 | 35.42 | 35.13 | 35.42 | 69,514 | +0.10(+0.28%) |
Mar 03, 2014 | 35.01 | 35.32 | 34.81 | 35.32 | 80,391 | +0.26(+0.74%) |
Feb 28, 2014 | 35.44 | 35.44 | 34.94 | 35.06 | 90,778 | -0.66(-1.86%) |
Feb 27, 2014 | 35.67 | 35.85 | 35.44 | 35.73 | 78,638 | +0.32(+0.92%) |
Feb 26, 2014 | 35.35 | 35.52 | 35.23 | 35.40 | 52,619 | +0.20(+0.58%) |
Feb 25, 2014 | 35.69 | 35.76 | 35.18 | 35.20 | 134,984 | -1.10(-3.04%) |
Feb 24, 2014 | 36.11 | 36.43 | 36.11 | 36.30 | 56,951 | -0.49(-1.34%) |
Feb 21, 2014 | 36.67 | 36.90 | 36.56 | 36.80 | 37,517 | +0.22(+0.60%) |
Feb 20, 2014 | 36.70 | 36.77 | 36.40 | 36.58 | 112,301 | -1.29(-3.40%) |
Feb 19, 2014 | 37.31 | 37.87 | 37.07 | 37.87 | 167,604 | +0.50(+1.35%) |
Feb 18, 2014 | 37.89 | 38.10 | 37.22 | 37.37 | 53,570 | -0.44(-1.16%) |
Feb 14, 2014 | 37.69 | 37.80 | 37.80 | 37.80 | 54,027 | -0.20(-0.53%) |
Feb 13, 2014 | 37.77 | 38.10 | 37.67 | 38.01 | 34,768 | -0.10(-0.26%) |
Feb 12, 2014 | 38.43 | 38.59 | 38.02 | 38.10 | 35,900 | +0.02(+0.04%) |
Feb 11, 2014 | 37.75 | 38.12 | 37.75 | 38.09 | 74,798 | +0.86(+2.31%) |
Feb 10, 2014 | 37.47 | 37.49 | 37.00 | 37.23 | 55,552 | -0.02(-0.07%) |
Feb 07, 2014 | 37.13 | 37.39 | 37.00 | 37.25 | 76,414 | -0.19(-0.50%) |
Feb 06, 2014 | 36.89 | 37.57 | 36.89 | 37.44 | 75,194 | +0.99(+2.71%) |
Feb 05, 2014 | 36.57 | 36.74 | 36.28 | 36.45 | 92,895 | -0.76(-2.05%) |
Feb 04, 2014 | 36.50 | 37.21 | 36.50 | 37.21 | 92,687 | +0.82(+2.25%) |
Feb 03, 2014 | 36.84 | 37.10 | 36.21 | 36.39 | 233,291 | -0.62(-1.69%) |
Jan 31, 2014 | 37.29 | 37.39 | 36.99 | 37.02 | 90,263 | -0.32(-0.87%) |
Jan 30, 2014 | 37.72 | 37.73 | 37.30 | 37.34 | 52,913 | +0.06(+0.15%) |
Jan 29, 2014 | 37.43 | 37.63 | 37.16 | 37.28 | 68,082 | +0.11(+0.28%) |
Jan 28, 2014 | 37.11 | 37.40 | 37.09 | 37.18 | 49,633 | +0.06(+0.17%) |
Jan 27, 2014 | 37.30 | 37.62 | 37.06 | 37.11 | 51,735 | -0.54(-1.44%) |
Jan 24, 2014 | 38.10 | 38.10 | 37.55 | 37.66 | 52,530 | -0.28(-0.73%) |
Jan 23, 2014 | 38.18 | 38.26 | 37.73 | 37.93 | 83,302 | -0.96(-2.48%) |
Jan 22, 2014 | 38.78 | 39.05 | 38.53 | 38.90 | 69,678 | +1.20(+3.18%) |
Jan 21, 2014 | 37.92 | 37.96 | 37.52 | 37.70 | 44,418 | -0.36(-0.94%) |
Jan 17, 2014 | 38.27 | 38.05 | 38.05 | 38.05 | 47,243 | -0.30(-0.78%) |
Jan 16, 2014 | 38.71 | 38.71 | 38.26 | 38.35 | 58,398 | -0.41(-1.05%) |
Jan 15, 2014 | 38.91 | 39.02 | 38.74 | 38.76 | 72,871 | -0.15(-0.40%) |
Jan 14, 2014 | 38.82 | 39.08 | 38.53 | 38.91 | 52,341 | +0.48(+1.24%) |
Jan 13, 2014 | 38.55 | 38.75 | 38.37 | 38.44 | 36,319 | -0.47(-1.21%) |
Jan 10, 2014 | 38.70 | 38.98 | 38.58 | 38.91 | 43,742 | +0.79(+2.06%) |
Jan 09, 2014 | 38.43 | 38.43 | 37.96 | 38.12 | 55,996 | -0.48(-1.24%) |
Jan 08, 2014 | 38.76 | 38.90 | 38.56 | 38.60 | 123,702 | -0.04(-0.10%) |
Jan 07, 2014 | 38.90 | 38.90 | 38.57 | 38.64 | 41,903 | -0.16(-0.42%) |
Jan 06, 2014 | 39.29 | 39.29 | 38.80 | 38.80 | 39,326 | -0.56(-1.42%) |
Jan 03, 2014 | 39.46 | 39.49 | 39.08 | 39.36 | 61,962 | -0.49(-1.24%) |