Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.46 | 35.75 | 35.31 | 35.54 | 6,126,853 | +0.39(+1.12%) |
Mar 28, 2014 | 34.84 | 35.46 | 34.76 | 35.15 | 5,745,143 | +0.42(+1.22%) |
Mar 27, 2014 | 35.00 | 35.13 | 34.66 | 34.73 | 6,535,459 | -0.23(-0.67%) |
Mar 26, 2014 | 35.40 | 35.61 | 34.84 | 34.96 | 8,988,431 | -0.23(-0.64%) |
Mar 25, 2014 | 35.30 | 35.34 | 34.74 | 35.18 | 8,738,227 | +0.09(+0.26%) |
Mar 24, 2014 | 35.27 | 35.42 | 34.82 | 35.09 | 9,093,245 | -0.44(-1.23%) |
Mar 21, 2014 | 35.74 | 35.91 | 35.03 | 35.53 | 28,786,914 | +0.15(+0.43%) |
Mar 20, 2014 | 34.33 | 35.40 | 34.22 | 35.38 | 10,196,178 | +1.08(+3.14%) |
Mar 19, 2014 | 34.30 | 34.67 | 34.11 | 34.30 | 7,737,557 | +0.09(+0.26%) |
Mar 18, 2014 | 34.07 | 34.40 | 33.96 | 34.21 | 5,416,699 | +0.10(+0.29%) |
Mar 17, 2014 | 33.56 | 34.30 | 33.47 | 34.11 | 7,811,250 | +0.72(+2.17%) |
Mar 14, 2014 | 33.87 | 34.13 | 33.38 | 33.39 | 13,332,988 | -0.51(-1.51%) |
Mar 13, 2014 | 35.04 | 35.25 | 33.85 | 33.90 | 13,010,675 | -1.09(-3.10%) |
Mar 12, 2014 | 34.30 | 35.12 | 34.30 | 34.99 | 12,633,645 | +0.57(+1.66%) |
Mar 11, 2014 | 34.66 | 34.85 | 34.13 | 34.42 | 6,584,614 | -0.15(-0.44%) |
Mar 10, 2014 | 34.60 | 34.66 | 34.31 | 34.57 | 4,416,906 | +0.01(+0.04%) |
Mar 07, 2014 | 34.57 | 34.69 | 34.38 | 34.55 | 5,138,687 | +0.13(+0.37%) |
Mar 06, 2014 | 34.14 | 34.48 | 34.07 | 34.42 | 6,330,674 | +0.38(+1.11%) |
Mar 05, 2014 | 33.27 | 34.36 | 33.27 | 34.05 | 6,689,223 | -0.06(-0.18%) |
Mar 04, 2014 | 33.78 | 34.22 | 33.78 | 34.11 | 6,783,819 | +0.51(+1.53%) |
Mar 03, 2014 | 33.67 | 33.87 | 33.42 | 33.59 | 6,183,465 | -0.29(-0.85%) |
Feb 28, 2014 | 33.82 | 34.05 | 33.59 | 33.88 | 7,660,625 | +0.14(+0.40%) |
Feb 27, 2014 | 33.56 | 33.78 | 33.52 | 33.75 | 5,761,661 | +0.11(+0.34%) |
Feb 26, 2014 | 33.53 | 33.87 | 33.53 | 33.63 | 5,998,326 | +0.12(+0.36%) |
Feb 25, 2014 | 33.53 | 33.69 | 33.21 | 33.51 | 7,039,072 | +0.02(+0.04%) |
Feb 24, 2014 | 33.41 | 33.78 | 33.27 | 33.50 | 7,032,125 | +0.23(+0.68%) |
Feb 21, 2014 | 33.46 | 33.48 | 33.17 | 33.27 | 7,523,304 | -0.04(-0.11%) |
Feb 20, 2014 | 33.04 | 33.35 | 33.00 | 33.31 | 7,123,585 | +0.20(+0.61%) |
Feb 19, 2014 | 33.03 | 33.27 | 32.91 | 33.10 | 7,094,930 | -0.06(-0.18%) |
Feb 18, 2014 | 32.97 | 33.21 | 32.59 | 33.17 | 7,731,165 | +0.11(+0.34%) |
Feb 14, 2014 | 32.80 | 33.05 | 33.05 | 33.05 | 6,512,071 | +0.09(+0.27%) |
Feb 13, 2014 | 32.44 | 32.97 | 32.44 | 32.96 | 6,673,559 | +0.33(+1.02%) |
Feb 12, 2014 | 32.59 | 32.74 | 32.41 | 32.63 | 6,688,828 | +0.13(+0.39%) |
Feb 11, 2014 | 32.22 | 32.62 | 31.88 | 32.50 | 9,435,030 | +0.58(+1.82%) |
Feb 10, 2014 | 31.63 | 31.93 | 31.57 | 31.92 | 6,165,266 | +0.31(+0.98%) |
Feb 07, 2014 | 31.32 | 31.65 | 31.12 | 31.61 | 8,012,383 | +0.54(+1.75%) |
Feb 06, 2014 | 31.04 | 31.22 | 30.90 | 31.07 | 6,245,415 | +0.20(+0.63%) |
Feb 05, 2014 | 30.62 | 31.00 | 30.39 | 30.87 | 12,270,858 | +0.06(+0.20%) |
Feb 04, 2014 | 31.35 | 31.42 | 30.78 | 30.81 | 13,932,879 | -0.46(-1.47%) |
Feb 03, 2014 | 31.97 | 32.03 | 31.18 | 31.27 | 16,768,888 | -0.68(-2.12%) |
Jan 31, 2014 | 31.16 | 32.14 | 31.09 | 31.95 | 17,014,270 | -0.22(-0.68%) |
Jan 30, 2014 | 32.11 | 32.35 | 31.97 | 32.17 | 8,827,466 | +0.22(+0.68%) |
Jan 29, 2014 | 31.89 | 32.22 | 31.83 | 31.95 | 11,406,154 | -0.15(-0.47%) |
Jan 28, 2014 | 31.86 | 32.13 | 31.65 | 32.10 | 8,493,896 | +0.19(+0.61%) |
Jan 27, 2014 | 32.14 | 32.38 | 31.84 | 31.91 | 9,835,484 | -0.23(-0.72%) |
Jan 24, 2014 | 32.77 | 32.95 | 32.09 | 32.14 | 14,608,353 | -0.85(-2.59%) |
Jan 23, 2014 | 33.02 | 33.34 | 32.89 | 32.99 | 10,924,663 | -0.39(-1.17%) |
Jan 22, 2014 | 32.70 | 33.54 | 32.59 | 33.38 | 13,125,444 | +0.57(+1.73%) |
Jan 21, 2014 | 32.74 | 32.87 | 32.45 | 32.81 | 9,828,031 | +0.30(+0.92%) |
Jan 17, 2014 | 32.33 | 32.51 | 32.51 | 32.51 | 8,838,788 | +0.06(+0.18%) |
Jan 16, 2014 | 32.57 | 32.63 | 32.36 | 32.45 | 5,461,275 | -0.13(-0.39%) |
Jan 15, 2014 | 32.43 | 32.66 | 32.43 | 32.58 | 8,824,596 | +0.15(+0.46%) |
Jan 14, 2014 | 31.80 | 32.48 | 31.69 | 32.43 | 9,209,574 | +0.82(+2.60%) |
Jan 13, 2014 | 32.15 | 32.25 | 31.52 | 31.61 | 9,032,460 | -0.65(-2.02%) |
Jan 10, 2014 | 32.29 | 32.36 | 31.98 | 32.26 | 7,123,913 | +0.04(+0.12%) |
Jan 09, 2014 | 32.39 | 32.47 | 32.10 | 32.22 | 4,485,153 | -0.17(-0.53%) |
Jan 08, 2014 | 32.15 | 32.42 | 31.89 | 32.39 | 8,409,227 | +0.44(+1.38%) |
Jan 07, 2014 | 32.16 | 32.26 | 31.91 | 31.95 | 6,741,613 | -0.17(-0.54%) |
Jan 06, 2014 | 32.36 | 32.39 | 32.06 | 32.13 | 5,936,010 | -0.27(-0.83%) |
Jan 03, 2014 | 32.27 | 32.52 | 32.16 | 32.39 | 6,271,884 | +0.14(+0.44%) |