Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.40 | 38.89 | 38.40 | 38.81 | 1,329,036 | +0.48(+1.24%) |
Mar 28, 2014 | 38.16 | 38.36 | 38.15 | 38.33 | 212,676 | +0.06(+0.15%) |
Mar 27, 2014 | 37.98 | 38.29 | 37.85 | 38.28 | 156,004 | +0.30(+0.78%) |
Mar 26, 2014 | 38.17 | 38.28 | 37.98 | 37.98 | 175,463 | -0.17(-0.44%) |
Mar 25, 2014 | 38.05 | 38.22 | 37.84 | 38.15 | 298,979 | +0.14(+0.36%) |
Mar 24, 2014 | 37.94 | 38.15 | 37.77 | 38.01 | 164,946 | +0.10(+0.25%) |
Mar 21, 2014 | 37.83 | 38.28 | 37.83 | 37.91 | 334,372 | +0.27(+0.71%) |
Mar 20, 2014 | 37.46 | 37.65 | 37.28 | 37.64 | 148,746 | -0.01(-0.03%) |
Mar 19, 2014 | 38.20 | 38.28 | 37.49 | 37.66 | 188,640 | -0.56(-1.46%) |
Mar 18, 2014 | 38.24 | 38.34 | 38.11 | 38.21 | 87,401 | -0.04(-0.10%) |
Mar 17, 2014 | 38.09 | 38.29 | 37.93 | 38.25 | 342,356 | +0.22(+0.58%) |
Mar 14, 2014 | 37.71 | 38.11 | 37.70 | 38.03 | 78,497 | +0.24(+0.63%) |
Mar 13, 2014 | 37.47 | 37.89 | 37.45 | 37.79 | 88,397 | +0.35(+0.95%) |
Mar 12, 2014 | 37.01 | 37.44 | 37.01 | 37.44 | 79,515 | +0.46(+1.24%) |
Mar 11, 2014 | 37.14 | 37.14 | 36.88 | 36.98 | 70,857 | -0.13(-0.34%) |
Mar 10, 2014 | 37.08 | 37.23 | 36.96 | 37.11 | 92,367 | -0.04(-0.11%) |
Mar 07, 2014 | 37.02 | 37.15 | 36.77 | 37.15 | 95,223 | +0.09(+0.24%) |
Mar 06, 2014 | 37.36 | 37.36 | 36.98 | 37.06 | 436,794 | -0.24(-0.65%) |
Mar 05, 2014 | 37.49 | 37.51 | 37.23 | 37.30 | 175,109 | -0.23(-0.62%) |
Mar 04, 2014 | 37.46 | 37.63 | 37.42 | 37.53 | 231,809 | +0.34(+0.92%) |
Mar 03, 2014 | 37.35 | 37.50 | 37.13 | 37.19 | 300,045 | -0.35(-0.94%) |
Feb 28, 2014 | 37.37 | 37.64 | 37.37 | 37.55 | 258,824 | +0.24(+0.65%) |
Feb 27, 2014 | 37.41 | 37.55 | 37.20 | 37.30 | 138,614 | -0.08(-0.22%) |
Feb 26, 2014 | 37.60 | 37.62 | 37.37 | 37.38 | 146,584 | -0.13(-0.33%) |
Feb 25, 2014 | 37.68 | 37.81 | 37.45 | 37.51 | 180,570 | -0.01(-0.02%) |
Feb 24, 2014 | 37.79 | 37.98 | 37.52 | 37.52 | 238,686 | -0.17(-0.44%) |
Feb 21, 2014 | 37.67 | 37.96 | 37.63 | 37.68 | 194,727 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.60 | 145,539 | +0.30(+0.79%) |
Feb 19, 2014 | 37.50 | 37.72 | 37.26 | 37.31 | 254,142 | -0.20(-0.52%) |
Feb 18, 2014 | 37.55 | 37.63 | 37.46 | 37.50 | 815,957 | +0.08(+0.21%) |
Feb 14, 2014 | 37.10 | 37.43 | 37.43 | 37.43 | 143,166 | +0.23(+0.62%) |
Feb 13, 2014 | 36.57 | 37.20 | 36.54 | 37.20 | 160,473 | +0.46(+1.25%) |
Feb 12, 2014 | 36.65 | 36.79 | 36.55 | 36.74 | 149,821 | +0.03(+0.09%) |
Feb 11, 2014 | 36.37 | 36.80 | 36.32 | 36.71 | 116,597 | +0.31(+0.86%) |
Feb 10, 2014 | 36.04 | 36.39 | 36.04 | 36.39 | 195,065 | +0.27(+0.75%) |
Feb 07, 2014 | 36.03 | 36.13 | 35.96 | 36.12 | 52,005 | +0.21(+0.59%) |
Feb 06, 2014 | 35.70 | 35.93 | 35.62 | 35.91 | 110,094 | +0.26(+0.73%) |
Feb 05, 2014 | 35.77 | 35.77 | 35.55 | 35.65 | 540,485 | -0.19(-0.53%) |
Feb 04, 2014 | 36.18 | 36.18 | 35.69 | 35.84 | 463,343 | -0.22(-0.61%) |
Feb 03, 2014 | 36.43 | 36.77 | 35.99 | 36.06 | 2,426,042 | -0.31(-0.84%) |
Jan 31, 2014 | 35.81 | 36.44 | 35.81 | 36.37 | 76,516 | +0.24(+0.66%) |
Jan 30, 2014 | 35.66 | 36.13 | 35.66 | 36.13 | 81,734 | +0.57(+1.61%) |
Jan 29, 2014 | 35.60 | 35.70 | 35.46 | 35.56 | 73,639 | -0.01(-0.03%) |
Jan 28, 2014 | 35.54 | 35.58 | 35.41 | 35.57 | 142,110 | +0.12(+0.33%) |
Jan 27, 2014 | 35.47 | 35.58 | 35.35 | 35.45 | 206,064 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.39 | 35.40 | 160,565 | -0.39(-1.08%) |
Jan 23, 2014 | 35.81 | 35.86 | 35.60 | 35.79 | 147,406 | -0.10(-0.29%) |
Jan 22, 2014 | 35.92 | 35.97 | 35.81 | 35.89 | 142,118 | +0.06(+0.18%) |
Jan 21, 2014 | 35.55 | 35.83 | 35.55 | 35.83 | 143,114 | +0.38(+1.08%) |
Jan 17, 2014 | 35.39 | 35.45 | 35.45 | 35.45 | 106,900 | +0.02(+0.05%) |
Jan 16, 2014 | 35.18 | 35.43 | 35.18 | 35.43 | 307,652 | +0.21(+0.60%) |
Jan 15, 2014 | 35.29 | 35.35 | 35.18 | 35.22 | 111,333 | -0.07(-0.20%) |
Jan 14, 2014 | 35.27 | 35.41 | 35.17 | 35.29 | 114,540 | +0.05(+0.15%) |
Jan 13, 2014 | 35.51 | 35.57 | 35.18 | 35.24 | 265,398 | -0.35(-0.99%) |
Jan 10, 2014 | 35.37 | 35.79 | 35.30 | 35.59 | 461,178 | +0.50(+1.41%) |
Jan 09, 2014 | 35.00 | 35.13 | 34.90 | 35.09 | 219,011 | +0.18(+0.51%) |
Jan 08, 2014 | 35.08 | 35.08 | 34.85 | 34.91 | 215,057 | -0.18(-0.51%) |
Jan 07, 2014 | 34.85 | 35.12 | 34.78 | 35.09 | 133,742 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.89 | 34.68 | 34.77 | 172,927 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.93 | 34.64 | 34.77 | 145,285 | -0.08(-0.23%) |