Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.29 | 36.44 | 36.02 | 36.21 | 4,182,856 | +0.29(+0.81%) |
Mar 28, 2014 | 35.57 | 36.01 | 35.53 | 35.92 | 4,853,559 | +0.40(+1.11%) |
Mar 27, 2014 | 35.55 | 35.71 | 34.89 | 35.52 | 8,725,056 | -0.08(-0.22%) |
Mar 26, 2014 | 36.64 | 36.68 | 35.60 | 35.60 | 6,120,744 | -0.79(-2.17%) |
Mar 25, 2014 | 36.49 | 36.58 | 35.97 | 36.39 | 5,765,731 | -0.03(-0.07%) |
Mar 24, 2014 | 35.90 | 36.71 | 35.88 | 36.41 | 9,766,892 | +0.73(+2.03%) |
Mar 21, 2014 | 35.72 | 36.30 | 35.53 | 35.69 | 12,708,862 | +0.42(+1.19%) |
Mar 20, 2014 | 34.24 | 35.51 | 34.21 | 35.27 | 7,371,930 | +0.96(+2.80%) |
Mar 19, 2014 | 33.89 | 34.63 | 33.60 | 34.31 | 6,273,062 | +0.42(+1.24%) |
Mar 18, 2014 | 33.95 | 34.15 | 33.80 | 33.89 | 4,403,350 | -0.05(-0.15%) |
Mar 17, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 3,881,553 | +0.37(+1.10%) |
Mar 14, 2014 | 33.45 | 33.78 | 33.30 | 33.57 | 4,173,181 | +0.13(+0.39%) |
Mar 13, 2014 | 34.51 | 34.54 | 33.41 | 33.44 | 7,762,977 | -0.87(-2.54%) |
Mar 12, 2014 | 34.33 | 34.55 | 34.22 | 34.31 | 4,544,623 | -0.35(-1.00%) |
Mar 11, 2014 | 35.23 | 35.35 | 34.57 | 34.66 | 5,068,517 | -0.71(-2.01%) |
Mar 10, 2014 | 35.29 | 35.50 | 35.25 | 35.37 | 2,750,852 | +0.03(+0.09%) |
Mar 07, 2014 | 35.33 | 35.67 | 35.33 | 35.34 | 5,463,871 | +0.21(+0.61%) |
Mar 06, 2014 | 34.69 | 35.35 | 34.56 | 35.13 | 6,375,831 | +0.64(+1.85%) |
Mar 05, 2014 | 34.54 | 34.65 | 34.25 | 34.49 | 4,029,125 | +0.05(+0.14%) |
Mar 04, 2014 | 34.22 | 34.64 | 34.19 | 34.44 | 5,053,017 | +0.63(+1.86%) |
Mar 03, 2014 | 33.76 | 33.91 | 33.42 | 33.82 | 5,441,174 | -0.24(-0.72%) |
Feb 28, 2014 | 33.90 | 34.51 | 33.90 | 34.06 | 14,402,264 | -0.89(-2.55%) |
Feb 27, 2014 | 34.91 | 35.48 | 34.78 | 34.95 | 6,583,428 | -0.01(-0.03%) |
Feb 26, 2014 | 35.26 | 35.51 | 34.89 | 34.96 | 6,200,927 | -0.24(-0.68%) |
Feb 25, 2014 | 35.79 | 35.80 | 35.13 | 35.20 | 4,341,574 | -0.62(-1.74%) |
Feb 24, 2014 | 35.61 | 36.17 | 35.54 | 35.82 | 4,511,395 | +0.29(+0.80%) |
Feb 21, 2014 | 35.76 | 35.80 | 35.14 | 35.54 | 5,728,043 | +0.36(+1.03%) |
Feb 20, 2014 | 35.34 | 35.38 | 34.77 | 35.18 | 3,600,628 | -0.12(-0.34%) |
Feb 19, 2014 | 35.12 | 35.75 | 35.05 | 35.29 | 5,664,766 | -0.09(-0.25%) |
Feb 18, 2014 | 35.23 | 35.49 | 35.23 | 35.38 | 5,844,325 | -0.31(-0.86%) |
Feb 14, 2014 | 35.48 | 35.69 | 35.69 | 35.69 | 5,086,433 | +0.16(+0.45%) |
Feb 13, 2014 | 35.35 | 35.75 | 35.28 | 35.53 | 4,643,542 | -0.16(-0.44%) |
Feb 12, 2014 | 35.70 | 35.95 | 35.56 | 35.68 | 3,220,554 | +0.03(+0.07%) |
Feb 11, 2014 | 35.34 | 35.82 | 35.21 | 35.66 | 3,183,244 | +0.31(+0.87%) |
Feb 10, 2014 | 35.33 | 35.43 | 35.13 | 35.35 | 5,138,905 | -0.04(-0.10%) |
Feb 07, 2014 | 34.41 | 35.42 | 34.39 | 35.39 | 8,987,280 | +1.20(+3.50%) |
Feb 06, 2014 | 33.48 | 34.25 | 33.43 | 34.19 | 4,487,066 | +0.82(+2.46%) |
Feb 05, 2014 | 33.92 | 34.06 | 33.35 | 33.37 | 7,637,475 | -0.58(-1.71%) |
Feb 04, 2014 | 33.72 | 34.25 | 33.48 | 33.95 | 5,697,794 | +0.45(+1.33%) |
Feb 03, 2014 | 34.72 | 34.87 | 33.45 | 33.51 | 10,697,109 | -1.22(-3.51%) |
Jan 31, 2014 | 34.79 | 35.08 | 34.62 | 34.72 | 7,437,637 | -0.67(-1.89%) |
Jan 30, 2014 | 35.44 | 35.61 | 35.28 | 35.39 | 5,941,995 | +0.33(+0.95%) |
Jan 29, 2014 | 35.29 | 35.52 | 34.95 | 35.06 | 7,838,609 | -0.66(-1.86%) |
Jan 28, 2014 | 36.06 | 36.06 | 35.35 | 35.72 | 6,908,849 | +0.30(+0.85%) |
Jan 27, 2014 | 35.97 | 36.21 | 35.33 | 35.42 | 8,196,567 | -0.63(-1.75%) |
Jan 24, 2014 | 35.18 | 36.62 | 34.57 | 36.06 | 10,642,375 | -1.68(-4.45%) |
Jan 23, 2014 | 38.67 | 38.67 | 37.62 | 37.74 | 5,027,147 | -1.24(-3.18%) |
Jan 22, 2014 | 38.60 | 39.08 | 38.60 | 38.98 | 3,601,997 | +0.51(+1.32%) |
Jan 21, 2014 | 38.27 | 38.72 | 38.23 | 38.47 | 3,598,563 | +0.35(+0.91%) |
Jan 17, 2014 | 38.25 | 38.12 | 38.12 | 38.12 | 4,537,705 | -0.11(-0.30%) |
Jan 16, 2014 | 38.41 | 38.50 | 38.12 | 38.24 | 2,470,738 | -0.31(-0.81%) |
Jan 15, 2014 | 38.11 | 38.62 | 38.08 | 38.55 | 4,019,452 | +0.44(+1.16%) |
Jan 14, 2014 | 38.00 | 38.19 | 37.79 | 38.11 | 2,919,116 | +0.28(+0.74%) |
Jan 13, 2014 | 38.80 | 38.84 | 37.75 | 37.83 | 3,920,627 | -1.01(-2.60%) |
Jan 10, 2014 | 39.06 | 39.14 | 38.73 | 38.84 | 2,683,861 | -0.24(-0.62%) |
Jan 09, 2014 | 39.10 | 39.24 | 38.81 | 39.08 | 2,504,229 | +0.16(+0.40%) |
Jan 08, 2014 | 38.99 | 39.00 | 38.56 | 38.92 | 2,904,985 | -0.10(-0.25%) |
Jan 07, 2014 | 39.00 | 39.24 | 38.86 | 39.02 | 2,934,147 | +0.29(+0.74%) |
Jan 06, 2014 | 38.89 | 39.54 | 38.66 | 38.74 | 4,856,991 | -0.01(-0.01%) |
Jan 03, 2014 | 37.95 | 38.89 | 37.95 | 38.74 | 3,970,928 | +0.80(+2.11%) |