Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.80 | 33.43 | 32.35 | 33.38 | 216,099 | +0.75(+2.31%) |
Mar 28, 2014 | 32.86 | 33.36 | 32.47 | 32.62 | 229,375 | -0.20(-0.61%) |
Mar 27, 2014 | 32.87 | 33.02 | 32.43 | 32.82 | 243,552 | -0.07(-0.21%) |
Mar 26, 2014 | 33.93 | 33.93 | 32.89 | 32.89 | 284,019 | -0.81(-2.39%) |
Mar 25, 2014 | 33.96 | 34.17 | 33.56 | 33.70 | 200,023 | -0.09(-0.26%) |
Mar 24, 2014 | 34.28 | 34.45 | 33.52 | 33.78 | 279,470 | -0.43(-1.24%) |
Mar 21, 2014 | 33.97 | 34.70 | 33.90 | 34.21 | 707,826 | +0.33(+0.97%) |
Mar 20, 2014 | 33.69 | 33.93 | 33.55 | 33.88 | 782,344 | +0.11(+0.33%) |
Mar 19, 2014 | 33.86 | 33.91 | 33.48 | 33.77 | 497,232 | -0.17(-0.51%) |
Mar 18, 2014 | 33.82 | 34.11 | 33.65 | 33.94 | 336,367 | +0.14(+0.41%) |
Mar 17, 2014 | 33.60 | 34.03 | 33.60 | 33.80 | 220,698 | +0.45(+1.35%) |
Mar 14, 2014 | 33.11 | 33.48 | 33.11 | 33.35 | 284,449 | +0.05(+0.16%) |
Mar 13, 2014 | 33.64 | 33.64 | 33.06 | 33.30 | 348,818 | -0.18(-0.54%) |
Mar 12, 2014 | 33.34 | 33.50 | 33.05 | 33.48 | 295,292 | -0.03(-0.10%) |
Mar 11, 2014 | 33.67 | 33.72 | 33.30 | 33.52 | 371,247 | -0.18(-0.54%) |
Mar 10, 2014 | 33.33 | 33.85 | 33.31 | 33.70 | 359,653 | +0.26(+0.78%) |
Mar 07, 2014 | 33.93 | 33.93 | 33.21 | 33.44 | 361,648 | -0.20(-0.59%) |
Mar 06, 2014 | 33.73 | 33.85 | 33.50 | 33.64 | 141,502 | +0.05(+0.16%) |
Mar 05, 2014 | 33.81 | 33.81 | 33.45 | 33.59 | 273,288 | -0.27(-0.79%) |
Mar 04, 2014 | 33.39 | 34.09 | 33.23 | 33.85 | 408,289 | +0.97(+2.96%) |
Mar 03, 2014 | 33.16 | 33.37 | 32.64 | 32.88 | 229,743 | -0.48(-1.43%) |
Feb 28, 2014 | 33.14 | 33.84 | 33.14 | 33.36 | 652,420 | +0.28(+0.84%) |
Feb 27, 2014 | 32.66 | 33.21 | 32.51 | 33.08 | 525,770 | +0.30(+0.93%) |
Feb 26, 2014 | 31.72 | 32.80 | 31.70 | 32.78 | 630,296 | +1.17(+3.71%) |
Feb 25, 2014 | 32.16 | 32.23 | 31.58 | 31.61 | 284,522 | -0.49(-1.51%) |
Feb 24, 2014 | 32.51 | 32.53 | 32.02 | 32.09 | 365,446 | -0.22(-0.67%) |
Feb 21, 2014 | 32.87 | 33.47 | 32.01 | 32.31 | 351,024 | -0.40(-1.22%) |
Feb 20, 2014 | 32.40 | 32.82 | 31.97 | 32.71 | 194,897 | +0.35(+1.10%) |
Feb 19, 2014 | 32.33 | 32.78 | 32.27 | 32.35 | 214,013 | -0.12(-0.37%) |
Feb 18, 2014 | 32.02 | 32.59 | 31.94 | 32.47 | 255,601 | +0.42(+1.30%) |
Feb 14, 2014 | 32.21 | 32.06 | 32.06 | 32.06 | 134,214 | -0.16(-0.51%) |
Feb 13, 2014 | 31.82 | 32.35 | 31.73 | 32.22 | 155,380 | +0.10(+0.32%) |
Feb 12, 2014 | 31.84 | 32.32 | 31.44 | 32.12 | 154,377 | +0.41(+1.28%) |
Feb 11, 2014 | 31.25 | 31.95 | 31.01 | 31.71 | 714,994 | +0.50(+1.61%) |
Feb 10, 2014 | 31.37 | 31.37 | 30.91 | 31.21 | 213,854 | -0.25(-0.80%) |
Feb 07, 2014 | 31.53 | 31.70 | 31.24 | 31.46 | 210,740 | +0.08(+0.25%) |
Feb 06, 2014 | 31.28 | 31.68 | 30.83 | 31.38 | 303,498 | +0.20(+0.64%) |
Feb 05, 2014 | 31.39 | 31.50 | 30.85 | 31.18 | 243,781 | -0.29(-0.93%) |
Feb 04, 2014 | 30.79 | 31.61 | 30.57 | 31.48 | 439,303 | +0.79(+2.56%) |
Feb 03, 2014 | 32.37 | 32.38 | 30.59 | 30.69 | 502,186 | -1.70(-5.23%) |
Jan 31, 2014 | 31.98 | 32.53 | 31.86 | 32.39 | 413,247 | -0.22(-0.66%) |
Jan 30, 2014 | 32.09 | 32.71 | 31.66 | 32.60 | 548,101 | +0.54(+1.67%) |
Jan 29, 2014 | 32.31 | 32.53 | 31.82 | 32.07 | 681,077 | -0.68(-2.09%) |
Jan 28, 2014 | 32.85 | 32.93 | 32.39 | 32.75 | 257,867 | +0.01(+0.03%) |
Jan 27, 2014 | 32.87 | 33.22 | 32.30 | 32.74 | 351,508 | -0.12(-0.37%) |
Jan 24, 2014 | 34.12 | 34.12 | 32.64 | 32.86 | 389,604 | -1.57(-4.55%) |
Jan 23, 2014 | 34.95 | 34.95 | 34.32 | 34.43 | 305,000 | -0.59(-1.68%) |
Jan 22, 2014 | 35.20 | 35.30 | 34.82 | 35.02 | 521,776 | -0.20(-0.57%) |
Jan 21, 2014 | 35.17 | 35.40 | 34.80 | 35.22 | 448,516 | +0.19(+0.54%) |
Jan 17, 2014 | 35.01 | 35.03 | 35.03 | 35.03 | 541,480 | +0.05(+0.15%) |
Jan 16, 2014 | 34.28 | 34.97 | 34.27 | 34.97 | 639,283 | +0.73(+2.12%) |
Jan 15, 2014 | 33.94 | 34.35 | 33.83 | 34.25 | 166,180 | +0.30(+0.89%) |
Jan 14, 2014 | 33.65 | 34.12 | 33.35 | 33.94 | 267,869 | +0.91(+2.75%) |
Jan 13, 2014 | 33.05 | 33.35 | 32.78 | 33.04 | 214,720 | -0.18(-0.55%) |
Jan 10, 2014 | 33.07 | 33.31 | 32.88 | 33.22 | 241,976 | +0.16(+0.47%) |
Jan 09, 2014 | 32.87 | 33.52 | 32.66 | 33.06 | 419,753 | +0.28(+0.84%) |
Jan 08, 2014 | 32.53 | 32.86 | 32.27 | 32.78 | 356,378 | +0.17(+0.53%) |
Jan 07, 2014 | 32.40 | 32.71 | 32.33 | 32.61 | 176,688 | +0.39(+1.21%) |
Jan 06, 2014 | 32.65 | 32.65 | 32.20 | 32.22 | 190,536 | -0.34(-1.04%) |
Jan 03, 2014 | 32.50 | 32.74 | 32.46 | 32.56 | 132,480 | +0.05(+0.16%) |