Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.74 | 37.20 | 36.63 | 37.01 | 740,937 | +0.36(+0.98%) |
Mar 28, 2014 | 36.46 | 36.86 | 36.19 | 36.65 | 949,480 | +0.39(+1.06%) |
Mar 27, 2014 | 36.28 | 36.72 | 35.87 | 36.26 | 1,172,774 | -0.14(-0.38%) |
Mar 26, 2014 | 37.39 | 37.61 | 36.38 | 36.40 | 1,517,518 | -0.92(-2.46%) |
Mar 25, 2014 | 37.15 | 37.81 | 37.04 | 37.32 | 1,961,659 | +0.42(+1.14%) |
Mar 24, 2014 | 36.20 | 36.99 | 35.92 | 36.90 | 2,510,759 | +1.08(+3.02%) |
Mar 21, 2014 | 36.90 | 37.20 | 35.82 | 35.82 | 1,936,769 | -0.97(-2.63%) |
Mar 20, 2014 | 37.04 | 37.28 | 36.67 | 36.79 | 632,626 | -0.32(-0.85%) |
Mar 19, 2014 | 37.87 | 38.00 | 36.85 | 37.10 | 1,027,907 | -0.30(-0.80%) |
Mar 18, 2014 | 36.82 | 37.44 | 36.75 | 37.40 | 1,415,223 | +0.63(+1.70%) |
Mar 17, 2014 | 37.04 | 37.21 | 36.38 | 36.78 | 879,840 | -0.03(-0.07%) |
Mar 14, 2014 | 36.02 | 37.09 | 36.02 | 36.80 | 1,452,945 | +0.71(+1.97%) |
Mar 13, 2014 | 37.24 | 37.25 | 35.89 | 36.09 | 2,180,956 | -1.07(-2.88%) |
Mar 12, 2014 | 37.40 | 37.40 | 36.79 | 37.16 | 1,545,106 | -0.48(-1.28%) |
Mar 11, 2014 | 38.18 | 38.34 | 37.48 | 37.64 | 1,467,124 | -0.40(-1.06%) |
Mar 10, 2014 | 38.60 | 38.60 | 37.55 | 38.04 | 1,666,098 | -0.71(-1.83%) |
Mar 07, 2014 | 38.95 | 39.11 | 38.53 | 38.75 | 708,769 | -0.03(-0.09%) |
Mar 06, 2014 | 38.69 | 39.03 | 38.56 | 38.79 | 1,237,961 | +0.09(+0.24%) |
Mar 05, 2014 | 39.45 | 39.45 | 38.67 | 38.69 | 1,069,045 | -0.64(-1.63%) |
Mar 04, 2014 | 39.21 | 39.84 | 39.16 | 39.33 | 1,807,541 | +0.45(+1.16%) |
Mar 03, 2014 | 38.82 | 39.08 | 38.44 | 38.88 | 1,318,507 | -0.21(-0.52%) |
Feb 28, 2014 | 39.28 | 39.36 | 38.87 | 39.09 | 1,568,171 | -0.20(-0.50%) |
Feb 27, 2014 | 38.73 | 39.53 | 38.61 | 39.28 | 1,277,208 | +0.43(+1.10%) |
Feb 26, 2014 | 38.37 | 39.22 | 38.20 | 38.86 | 2,201,426 | +0.64(+1.68%) |
Feb 25, 2014 | 38.49 | 38.66 | 38.20 | 38.22 | 740,978 | -0.26(-0.69%) |
Feb 24, 2014 | 38.52 | 39.29 | 38.26 | 38.48 | 3,815,003 | +0.07(+0.18%) |
Feb 21, 2014 | 37.91 | 38.51 | 37.91 | 38.41 | 1,693,202 | +0.55(+1.44%) |
Feb 20, 2014 | 37.72 | 37.96 | 37.39 | 37.87 | 1,264,665 | +0.12(+0.32%) |
Feb 19, 2014 | 37.92 | 38.15 | 37.66 | 37.75 | 2,251,463 | -0.32(-0.83%) |
Feb 18, 2014 | 37.72 | 38.26 | 37.35 | 38.06 | 2,240,618 | +0.35(+0.93%) |
Feb 14, 2014 | 36.69 | 37.71 | 37.71 | 37.71 | 2,911,352 | +0.92(+2.51%) |
Feb 13, 2014 | 36.52 | 37.08 | 36.13 | 36.79 | 3,920,138 | -0.11(-0.30%) |
Feb 12, 2014 | 37.66 | 38.97 | 36.67 | 36.90 | 9,136,786 | +2.96(+8.71%) |
Feb 11, 2014 | 33.17 | 34.29 | 33.17 | 33.94 | 2,668,705 | +0.71(+2.13%) |
Feb 10, 2014 | 32.83 | 33.39 | 32.78 | 33.24 | 1,547,495 | +0.13(+0.39%) |
Feb 07, 2014 | 33.18 | 33.53 | 32.96 | 33.11 | 1,982,560 | -0.04(-0.13%) |
Feb 06, 2014 | 32.30 | 33.53 | 32.26 | 33.15 | 2,077,893 | +0.99(+3.08%) |
Feb 05, 2014 | 32.22 | 32.58 | 31.80 | 32.16 | 1,724,372 | -0.17(-0.53%) |
Feb 04, 2014 | 32.09 | 32.57 | 31.74 | 32.33 | 1,839,554 | +0.46(+1.45%) |
Feb 03, 2014 | 32.49 | 32.79 | 31.43 | 31.87 | 3,031,794 | -0.72(-2.20%) |
Jan 31, 2014 | 31.99 | 33.25 | 31.99 | 32.59 | 1,712,507 | +0.17(+0.53%) |
Jan 30, 2014 | 33.01 | 33.09 | 32.13 | 32.42 | 2,016,133 | -0.25(-0.76%) |
Jan 29, 2014 | 32.88 | 33.01 | 32.48 | 32.66 | 1,422,390 | -0.54(-1.62%) |
Jan 28, 2014 | 33.07 | 33.45 | 32.87 | 33.20 | 1,578,046 | +0.32(+0.99%) |
Jan 27, 2014 | 33.55 | 33.58 | 32.16 | 32.88 | 2,239,604 | -0.45(-1.36%) |
Jan 24, 2014 | 34.38 | 34.58 | 33.21 | 33.33 | 1,503,363 | -1.39(-4.01%) |
Jan 23, 2014 | 35.16 | 35.28 | 34.53 | 34.72 | 1,769,173 | -0.51(-1.45%) |
Jan 22, 2014 | 34.40 | 35.42 | 34.23 | 35.23 | 1,353,318 | +0.87(+2.54%) |
Jan 21, 2014 | 34.67 | 34.87 | 34.09 | 34.36 | 1,312,453 | -0.15(-0.42%) |
Jan 17, 2014 | 35.06 | 34.51 | 34.51 | 34.51 | 1,431,793 | -0.59(-1.68%) |
Jan 16, 2014 | 35.68 | 35.95 | 34.79 | 35.10 | 1,115,239 | -0.57(-1.60%) |
Jan 15, 2014 | 35.38 | 35.84 | 35.06 | 35.67 | 1,366,881 | +0.29(+0.82%) |
Jan 14, 2014 | 35.45 | 35.70 | 35.08 | 35.38 | 2,168,510 | +0.10(+0.29%) |
Jan 13, 2014 | 35.83 | 36.01 | 35.14 | 35.28 | 1,376,645 | -0.74(-2.06%) |
Jan 10, 2014 | 35.96 | 36.69 | 35.83 | 36.02 | 1,878,967 | +0.21(+0.60%) |
Jan 09, 2014 | 35.10 | 35.98 | 35.02 | 35.81 | 2,170,616 | +0.78(+2.22%) |
Jan 08, 2014 | 34.68 | 35.67 | 34.46 | 35.03 | 1,913,283 | +0.26(+0.76%) |
Jan 07, 2014 | 34.31 | 34.81 | 34.27 | 34.76 | 881,771 | +0.59(+1.72%) |
Jan 06, 2014 | 34.86 | 34.93 | 34.16 | 34.18 | 762,768 | -0.57(-1.65%) |
Jan 03, 2014 | 34.82 | 35.19 | 34.70 | 34.75 | 761,881 | +0.00(+0.00%) |