Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.49 | 35.75 | 35.20 | 35.61 | 2,756,455 | +0.37(+1.05%) |
Mar 28, 2014 | 35.41 | 35.43 | 34.94 | 35.24 | 3,244,038 | -0.17(-0.47%) |
Mar 27, 2014 | 35.35 | 35.68 | 35.12 | 35.41 | 3,461,399 | +0.10(+0.29%) |
Mar 26, 2014 | 35.59 | 35.78 | 35.28 | 35.31 | 3,897,807 | -0.07(-0.20%) |
Mar 25, 2014 | 35.25 | 35.46 | 35.13 | 35.38 | 3,144,627 | +0.23(+0.66%) |
Mar 24, 2014 | 35.26 | 35.61 | 34.98 | 35.14 | 3,474,507 | -0.06(-0.17%) |
Mar 21, 2014 | 35.47 | 35.63 | 35.15 | 35.20 | 3,624,783 | +0.05(+0.14%) |
Mar 20, 2014 | 34.83 | 35.17 | 34.56 | 35.15 | 3,805,265 | +0.19(+0.54%) |
Mar 19, 2014 | 35.25 | 35.45 | 34.81 | 34.96 | 4,326,500 | -0.29(-0.82%) |
Mar 18, 2014 | 35.23 | 35.27 | 35.00 | 35.25 | 3,082,268 | +0.02(+0.05%) |
Mar 17, 2014 | 35.12 | 35.35 | 34.97 | 35.23 | 2,247,883 | +0.17(+0.49%) |
Mar 14, 2014 | 34.89 | 35.27 | 34.81 | 35.06 | 6,490,868 | +0.14(+0.40%) |
Mar 13, 2014 | 34.61 | 35.17 | 34.58 | 34.92 | 4,761,708 | +0.35(+1.01%) |
Mar 12, 2014 | 34.22 | 34.59 | 34.21 | 34.57 | 2,353,110 | +0.23(+0.66%) |
Mar 11, 2014 | 34.42 | 34.50 | 34.00 | 34.35 | 3,788,025 | -0.07(-0.21%) |
Mar 10, 2014 | 34.11 | 34.43 | 34.02 | 34.42 | 3,582,875 | +0.18(+0.52%) |
Mar 07, 2014 | 34.16 | 34.24 | 33.93 | 34.24 | 2,409,404 | +0.02(+0.06%) |
Mar 06, 2014 | 34.38 | 34.42 | 34.13 | 34.22 | 2,812,047 | -0.02(-0.05%) |
Mar 05, 2014 | 34.49 | 34.58 | 34.14 | 34.24 | 3,043,873 | -0.47(-1.35%) |
Mar 04, 2014 | 34.66 | 34.81 | 34.54 | 34.70 | 2,552,064 | +0.31(+0.91%) |
Mar 03, 2014 | 34.41 | 34.64 | 34.34 | 34.39 | 2,992,429 | -0.14(-0.41%) |
Feb 28, 2014 | 34.46 | 34.63 | 34.32 | 34.53 | 2,894,935 | +0.14(+0.39%) |
Feb 27, 2014 | 33.83 | 35.03 | 33.63 | 34.40 | 7,639,792 | +0.66(+1.95%) |
Feb 26, 2014 | 34.06 | 34.22 | 33.27 | 33.74 | 3,862,558 | -0.29(-0.84%) |
Feb 25, 2014 | 33.92 | 34.34 | 33.83 | 34.02 | 3,076,129 | +0.19(+0.55%) |
Feb 24, 2014 | 34.17 | 34.45 | 33.83 | 33.84 | 3,017,561 | -0.16(-0.46%) |
Feb 21, 2014 | 34.06 | 34.27 | 33.98 | 34.00 | 3,150,517 | +0.03(+0.08%) |
Feb 20, 2014 | 33.92 | 34.16 | 33.79 | 33.97 | 2,627,776 | +0.11(+0.32%) |
Feb 19, 2014 | 34.16 | 34.56 | 33.85 | 33.86 | 3,892,705 | -0.29(-0.85%) |
Feb 18, 2014 | 34.08 | 34.32 | 34.08 | 34.15 | 2,905,629 | +0.10(+0.29%) |
Feb 14, 2014 | 33.97 | 34.05 | 34.05 | 34.05 | 2,744,143 | +0.09(+0.27%) |
Feb 13, 2014 | 33.63 | 33.97 | 33.55 | 33.96 | 4,531,918 | +0.17(+0.51%) |
Feb 12, 2014 | 33.96 | 34.16 | 33.67 | 33.79 | 7,122,522 | -0.39(-1.14%) |
Feb 11, 2014 | 33.88 | 34.49 | 33.86 | 34.18 | 6,750,972 | +0.30(+0.88%) |
Feb 10, 2014 | 33.64 | 33.96 | 33.46 | 33.88 | 3,317,333 | +0.16(+0.48%) |
Feb 07, 2014 | 33.47 | 33.85 | 33.21 | 33.72 | 2,759,003 | +0.37(+1.11%) |
Feb 06, 2014 | 33.04 | 33.43 | 32.85 | 33.35 | 2,884,502 | +0.27(+0.83%) |
Feb 05, 2014 | 33.15 | 33.21 | 32.92 | 33.07 | 4,100,164 | -0.24(-0.74%) |
Feb 04, 2014 | 33.75 | 33.75 | 33.20 | 33.32 | 3,595,793 | -0.29(-0.87%) |
Feb 03, 2014 | 33.95 | 34.52 | 33.52 | 33.61 | 4,142,242 | -0.28(-0.82%) |
Jan 31, 2014 | 33.21 | 33.97 | 33.16 | 33.89 | 5,352,805 | +0.44(+1.32%) |
Jan 30, 2014 | 33.15 | 33.56 | 33.09 | 33.45 | 2,648,986 | +0.47(+1.42%) |
Jan 29, 2014 | 32.88 | 33.09 | 32.88 | 32.98 | 5,696,870 | +0.01(+0.02%) |
Jan 28, 2014 | 32.97 | 33.19 | 32.87 | 32.97 | 4,060,412 | +0.05(+0.16%) |
Jan 27, 2014 | 33.09 | 33.20 | 32.87 | 32.92 | 3,329,082 | -0.08(-0.24%) |
Jan 24, 2014 | 33.44 | 33.70 | 32.99 | 33.00 | 4,077,081 | -0.71(-2.09%) |
Jan 23, 2014 | 33.79 | 33.85 | 33.45 | 33.71 | 2,221,919 | -0.22(-0.65%) |
Jan 22, 2014 | 33.92 | 34.19 | 33.87 | 33.93 | 2,409,719 | -0.04(-0.13%) |
Jan 21, 2014 | 33.73 | 33.98 | 33.55 | 33.97 | 1,917,532 | +0.36(+1.07%) |
Jan 17, 2014 | 33.75 | 33.61 | 33.61 | 33.61 | 1,780,642 | -0.07(-0.21%) |
Jan 16, 2014 | 33.65 | 33.70 | 33.38 | 33.68 | 1,838,395 | +0.05(+0.15%) |
Jan 15, 2014 | 33.51 | 33.90 | 33.55 | 33.63 | 4,067,514 | +0.12(+0.36%) |
Jan 14, 2014 | 33.23 | 33.52 | 33.09 | 33.51 | 2,724,342 | +0.30(+0.89%) |
Jan 13, 2014 | 33.47 | 33.69 | 33.14 | 33.21 | 2,388,014 | -0.39(-1.16%) |
Jan 10, 2014 | 33.24 | 33.98 | 33.22 | 33.60 | 3,691,289 | +0.58(+1.77%) |
Jan 09, 2014 | 32.87 | 33.03 | 32.81 | 33.02 | 3,488,902 | +0.22(+0.66%) |
Jan 08, 2014 | 33.03 | 33.13 | 32.74 | 32.80 | 5,849,990 | -0.28(-0.84%) |
Jan 07, 2014 | 32.58 | 33.13 | 32.58 | 33.08 | 4,028,238 | +0.49(+1.50%) |
Jan 06, 2014 | 31.81 | 32.62 | 31.70 | 32.59 | 4,415,250 | +0.13(+0.41%) |
Jan 03, 2014 | 32.32 | 32.59 | 32.21 | 32.46 | 3,220,392 | +0.13(+0.41%) |