Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.12 | 36.10 | 34.98 | 35.79 | 410,868 | +0.92(+2.65%) |
Mar 28, 2014 | 34.53 | 34.94 | 34.48 | 34.87 | 287,298 | +0.29(+0.82%) |
Mar 27, 2014 | 34.75 | 35.23 | 34.35 | 34.58 | 675,766 | -0.22(-0.63%) |
Mar 26, 2014 | 36.15 | 36.15 | 34.67 | 34.80 | 1,388,704 | -1.10(-3.05%) |
Mar 25, 2014 | 34.41 | 36.16 | 33.83 | 35.90 | 2,186,340 | -1.33(-3.59%) |
Mar 24, 2014 | 37.97 | 38.36 | 36.78 | 37.23 | 566,168 | -0.60(-1.59%) |
Mar 21, 2014 | 37.82 | 38.60 | 37.51 | 37.83 | 571,046 | +0.28(+0.75%) |
Mar 20, 2014 | 37.56 | 38.08 | 37.09 | 37.55 | 429,832 | +0.07(+0.20%) |
Mar 19, 2014 | 38.15 | 38.37 | 37.24 | 37.48 | 406,516 | -0.70(-1.83%) |
Mar 18, 2014 | 38.03 | 38.61 | 37.88 | 38.17 | 679,814 | +0.55(+1.48%) |
Mar 17, 2014 | 37.52 | 37.87 | 37.12 | 37.62 | 476,616 | +0.26(+0.70%) |
Mar 14, 2014 | 36.74 | 37.45 | 36.74 | 37.36 | 456,894 | +0.42(+1.14%) |
Mar 13, 2014 | 37.03 | 37.06 | 36.56 | 36.94 | 295,910 | -0.17(-0.46%) |
Mar 12, 2014 | 36.70 | 37.38 | 36.62 | 37.11 | 472,104 | +0.09(+0.23%) |
Mar 11, 2014 | 37.08 | 37.23 | 36.83 | 37.02 | 288,034 | -0.07(-0.19%) |
Mar 10, 2014 | 36.76 | 37.31 | 36.72 | 37.09 | 289,872 | +0.23(+0.61%) |
Mar 07, 2014 | 36.95 | 37.03 | 36.49 | 36.87 | 334,524 | +0.22(+0.61%) |
Mar 06, 2014 | 36.32 | 36.85 | 35.91 | 36.65 | 477,428 | +0.41(+1.13%) |
Mar 05, 2014 | 35.78 | 36.38 | 35.37 | 36.23 | 431,346 | +0.35(+0.98%) |
Mar 04, 2014 | 35.26 | 36.17 | 34.74 | 35.88 | 697,316 | +1.04(+3.00%) |
Mar 03, 2014 | 34.28 | 34.98 | 34.06 | 34.84 | 478,830 | +0.10(+0.27%) |
Feb 28, 2014 | 34.77 | 35.02 | 34.47 | 34.74 | 602,984 | -0.02(-0.06%) |
Feb 27, 2014 | 34.63 | 34.91 | 34.39 | 34.77 | 339,788 | +0.02(+0.07%) |
Feb 26, 2014 | 34.00 | 35.08 | 33.68 | 34.74 | 619,420 | +0.96(+2.83%) |
Feb 25, 2014 | 32.60 | 33.92 | 32.60 | 33.78 | 916,490 | +1.09(+3.33%) |
Feb 24, 2014 | 32.77 | 32.87 | 32.23 | 32.70 | 579,754 | +0.16(+0.51%) |
Feb 21, 2014 | 32.60 | 32.78 | 32.28 | 32.53 | 408,636 | +0.16(+0.49%) |
Feb 20, 2014 | 32.95 | 33.09 | 32.00 | 32.37 | 453,274 | -0.54(-1.63%) |
Feb 19, 2014 | 32.55 | 33.26 | 32.55 | 32.91 | 476,336 | +0.27(+0.81%) |
Feb 18, 2014 | 33.89 | 34.23 | 32.55 | 32.64 | 538,764 | -1.18(-3.49%) |
Feb 14, 2014 | 33.56 | 33.82 | 33.82 | 33.82 | 620,400 | +0.22(+0.65%) |
Feb 13, 2014 | 32.84 | 33.75 | 32.65 | 33.60 | 521,828 | +0.51(+1.53%) |
Feb 12, 2014 | 33.28 | 33.53 | 33.05 | 33.09 | 556,486 | -0.19(-0.57%) |
Feb 11, 2014 | 33.27 | 33.70 | 33.09 | 33.28 | 734,216 | -0.12(-0.34%) |
Feb 10, 2014 | 33.87 | 33.96 | 33.24 | 33.40 | 526,906 | -0.59(-1.75%) |
Feb 07, 2014 | 33.97 | 34.35 | 33.48 | 33.99 | 318,808 | +0.00(+0.01%) |
Feb 06, 2014 | 33.42 | 34.84 | 33.16 | 33.99 | 492,340 | +0.69(+2.07%) |
Feb 05, 2014 | 33.64 | 33.70 | 32.60 | 33.30 | 375,956 | -0.48(-1.42%) |
Feb 04, 2014 | 33.26 | 34.13 | 32.51 | 33.78 | 645,270 | +0.63(+1.90%) |
Feb 03, 2014 | 34.77 | 34.77 | 32.86 | 33.15 | 643,244 | -1.84(-5.25%) |
Jan 31, 2014 | 35.09 | 35.38 | 34.63 | 34.98 | 607,622 | -0.75(-2.10%) |
Jan 30, 2014 | 34.94 | 36.10 | 34.94 | 35.74 | 704,742 | +1.10(+3.16%) |
Jan 29, 2014 | 34.93 | 35.37 | 34.40 | 34.64 | 956,826 | -0.60(-1.72%) |
Jan 28, 2014 | 34.42 | 35.59 | 34.05 | 35.24 | 842,944 | +0.70(+2.03%) |
Jan 27, 2014 | 34.71 | 35.16 | 34.03 | 34.55 | 552,728 | +0.01(+0.03%) |
Jan 24, 2014 | 35.30 | 35.88 | 34.15 | 34.53 | 961,910 | -1.23(-3.44%) |
Jan 23, 2014 | 35.84 | 36.08 | 35.01 | 35.77 | 667,484 | -0.34(-0.93%) |
Jan 22, 2014 | 35.95 | 36.32 | 35.55 | 36.10 | 332,930 | +0.16(+0.43%) |
Jan 21, 2014 | 36.02 | 36.35 | 35.10 | 35.95 | 739,912 | +0.23(+0.64%) |
Jan 17, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 844,000 | -0.03(-0.08%) |
Jan 16, 2014 | 35.92 | 36.27 | 35.27 | 35.74 | 573,632 | -0.41(-1.15%) |
Jan 15, 2014 | 35.48 | 36.25 | 35.61 | 36.16 | 730,098 | +0.67(+1.90%) |
Jan 14, 2014 | 35.15 | 35.61 | 35.03 | 35.48 | 945,662 | +0.45(+1.28%) |
Jan 13, 2014 | 35.14 | 35.55 | 34.72 | 35.03 | 580,786 | -0.31(-0.86%) |
Jan 10, 2014 | 34.92 | 35.34 | 34.47 | 35.34 | 517,284 | +0.35(+0.99%) |
Jan 09, 2014 | 34.76 | 35.30 | 34.59 | 34.99 | 626,438 | +0.25(+0.72%) |
Jan 08, 2014 | 35.27 | 36.56 | 33.88 | 34.74 | 1,348,278 | -0.02(-0.04%) |
Jan 07, 2014 | 34.76 | 34.95 | 34.44 | 34.76 | 589,664 | +0.05(+0.16%) |
Jan 06, 2014 | 35.22 | 35.27 | 34.62 | 34.70 | 518,618 | -0.40(-1.13%) |
Jan 03, 2014 | 35.69 | 35.77 | 34.76 | 35.10 | 505,200 | -0.60(-1.68%) |