Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.99 | 38.23 | 37.99 | 38.16 | 178,977 | +0.39(+1.04%) |
Mar 28, 2014 | 37.65 | 38.05 | 37.61 | 37.77 | 21,602 | +0.19(+0.51%) |
Mar 27, 2014 | 37.64 | 37.72 | 37.34 | 37.57 | 133,042 | -0.18(-0.48%) |
Mar 26, 2014 | 38.32 | 38.34 | 37.76 | 37.76 | 42,271 | -0.43(-1.13%) |
Mar 25, 2014 | 38.32 | 38.48 | 37.98 | 38.19 | 47,486 | +0.04(+0.12%) |
Mar 24, 2014 | 38.59 | 38.59 | 37.91 | 38.14 | 142,886 | -0.39(-1.02%) |
Mar 21, 2014 | 39.00 | 39.07 | 38.54 | 38.54 | 25,448 | -0.32(-0.82%) |
Mar 20, 2014 | 38.56 | 38.92 | 38.55 | 38.86 | 41,286 | +0.14(+0.35%) |
Mar 19, 2014 | 38.96 | 38.96 | 38.54 | 38.72 | 21,171 | -0.19(-0.49%) |
Mar 18, 2014 | 38.56 | 38.94 | 38.56 | 38.91 | 29,755 | +0.34(+0.88%) |
Mar 17, 2014 | 38.45 | 38.67 | 38.43 | 38.57 | 34,830 | +0.38(+0.98%) |
Mar 14, 2014 | 38.25 | 38.46 | 38.19 | 38.20 | 15,191 | -0.08(-0.22%) |
Mar 13, 2014 | 38.97 | 39.00 | 38.19 | 38.28 | 42,722 | -0.59(-1.53%) |
Mar 12, 2014 | 38.61 | 38.88 | 38.55 | 38.87 | 33,167 | -0.00(-0.01%) |
Mar 11, 2014 | 39.12 | 39.22 | 38.82 | 38.88 | 40,694 | -0.26(-0.66%) |
Mar 10, 2014 | 39.18 | 39.28 | 38.94 | 39.14 | 13,760 | -0.07(-0.19%) |
Mar 07, 2014 | 39.44 | 39.44 | 39.09 | 39.21 | 39,375 | -0.05(-0.14%) |
Mar 06, 2014 | 39.31 | 39.39 | 39.17 | 39.27 | 79,950 | +0.07(+0.19%) |
Mar 05, 2014 | 39.14 | 39.23 | 39.09 | 39.19 | 39,051 | -0.03(-0.08%) |
Mar 04, 2014 | 38.87 | 39.27 | 38.87 | 39.23 | 55,506 | +0.75(+1.96%) |
Mar 03, 2014 | 38.34 | 38.57 | 38.18 | 38.47 | 102,978 | -0.32(-0.82%) |
Feb 28, 2014 | 38.77 | 39.00 | 38.57 | 38.79 | 45,986 | +0.05(+0.14%) |
Feb 27, 2014 | 38.55 | 38.78 | 38.48 | 38.74 | 21,812 | +0.26(+0.69%) |
Feb 26, 2014 | 38.56 | 38.71 | 38.45 | 38.47 | 18,009 | -0.05(-0.12%) |
Feb 25, 2014 | 38.45 | 38.70 | 38.37 | 38.52 | 21,074 | +0.01(+0.02%) |
Feb 24, 2014 | 38.39 | 38.75 | 38.15 | 38.51 | 55,531 | +0.36(+0.93%) |
Feb 21, 2014 | 38.25 | 38.52 | 38.15 | 38.15 | 32,593 | +0.03(+0.07%) |
Feb 20, 2014 | 37.81 | 38.25 | 37.80 | 38.13 | 40,295 | +0.32(+0.85%) |
Feb 19, 2014 | 37.97 | 38.19 | 37.76 | 37.81 | 55,075 | -0.17(-0.46%) |
Feb 18, 2014 | 37.79 | 38.03 | 37.79 | 37.98 | 117,499 | +0.26(+0.68%) |
Feb 14, 2014 | 37.72 | 37.72 | 37.72 | 0 | +0.11(+0.29%) | |
Feb 13, 2014 | 36.99 | 37.63 | 36.98 | 37.61 | 30,553 | +0.35(+0.93%) |
Feb 12, 2014 | 37.30 | 37.40 | 37.18 | 37.27 | 227,747 | +0.12(+0.32%) |
Feb 11, 2014 | 36.75 | 37.26 | 36.75 | 37.15 | 190,246 | +0.38(+1.04%) |
Feb 10, 2014 | 36.77 | 36.77 | 36.57 | 36.76 | 23,756 | +0.05(+0.14%) |
Feb 07, 2014 | 36.29 | 36.71 | 36.24 | 36.71 | 20,194 | +0.67(+1.86%) |
Feb 06, 2014 | 35.65 | 36.08 | 35.65 | 36.04 | 19,177 | +0.48(+1.36%) |
Feb 05, 2014 | 35.46 | 35.66 | 35.17 | 35.56 | 101,754 | -0.03(-0.08%) |
Feb 04, 2014 | 35.41 | 35.70 | 35.25 | 35.59 | 79,536 | +0.38(+1.09%) |
Feb 03, 2014 | 36.26 | 36.30 | 35.18 | 35.20 | 77,973 | -1.12(-3.09%) |
Jan 31, 2014 | 36.03 | 36.56 | 36.03 | 36.33 | 39,828 | -0.17(-0.47%) |
Jan 30, 2014 | 36.23 | 36.59 | 36.23 | 36.50 | 27,074 | +0.68(+1.91%) |
Jan 29, 2014 | 36.10 | 36.10 | 35.61 | 35.82 | 49,617 | -0.37(-1.01%) |
Jan 28, 2014 | 35.83 | 36.20 | 35.83 | 36.18 | 230,117 | +0.34(+0.94%) |
Jan 27, 2014 | 36.09 | 36.14 | 35.52 | 35.84 | 227,442 | -0.21(-0.58%) |
Jan 24, 2014 | 36.75 | 36.75 | 36.02 | 36.05 | 137,870 | -0.93(-2.52%) |
Jan 23, 2014 | 37.31 | 37.35 | 36.87 | 36.98 | 46,736 | -0.52(-1.39%) |
Jan 22, 2014 | 37.40 | 37.51 | 37.33 | 37.50 | 36,059 | +0.16(+0.44%) |
Jan 21, 2014 | 37.46 | 37.48 | 37.09 | 37.34 | 62,676 | +0.09(+0.25%) |
Jan 17, 2014 | 37.25 | 37.25 | 37.25 | 0 | -0.06(-0.17%) | |
Jan 16, 2014 | 37.38 | 37.41 | 37.23 | 37.31 | 59,641 | -0.16(-0.44%) |
Jan 15, 2014 | 37.48 | 37.55 | 37.37 | 37.48 | 85,485 | +0.07(+0.20%) |
Jan 14, 2014 | 36.96 | 37.42 | 36.88 | 37.40 | 70,445 | +0.60(+1.64%) |
Jan 13, 2014 | 37.48 | 37.50 | 36.77 | 36.80 | 62,692 | -0.74(-1.97%) |
Jan 10, 2014 | 37.49 | 37.54 | 37.30 | 37.54 | 35,736 | +0.13(+0.34%) |
Jan 09, 2014 | 37.44 | 37.47 | 37.19 | 37.41 | 22,609 | +0.12(+0.33%) |
Jan 08, 2014 | 37.19 | 37.36 | 37.10 | 37.29 | 33,379 | +0.18(+0.48%) |
Jan 07, 2014 | 37.00 | 37.18 | 36.89 | 37.11 | 26,926 | +0.25(+0.67%) |
Jan 06, 2014 | 37.19 | 37.20 | 36.75 | 36.87 | 20,510 | -0.16(-0.42%) |
Jan 03, 2014 | 37.14 | 37.20 | 37.00 | 37.02 | 70,675 | +0.00(+0.00%) |