Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.18 | 34.55 | 34.00 | 34.44 | 953,181 | +0.62(+1.82%) |
Mar 28, 2014 | 33.90 | 34.19 | 33.74 | 33.82 | 836,508 | +0.08(+0.24%) |
Mar 27, 2014 | 34.37 | 34.37 | 33.63 | 33.74 | 1,063,370 | -0.61(-1.77%) |
Mar 26, 2014 | 34.87 | 34.98 | 34.30 | 34.35 | 905,089 | -0.38(-1.09%) |
Mar 25, 2014 | 34.83 | 34.87 | 34.19 | 34.72 | 879,006 | +0.22(+0.64%) |
Mar 24, 2014 | 34.94 | 35.08 | 34.23 | 34.50 | 905,710 | -0.36(-1.04%) |
Mar 21, 2014 | 34.60 | 35.19 | 34.49 | 34.86 | 1,528,555 | +0.57(+1.65%) |
Mar 20, 2014 | 34.09 | 34.32 | 33.84 | 34.30 | 702,069 | +0.07(+0.22%) |
Mar 19, 2014 | 34.61 | 34.79 | 33.90 | 34.22 | 730,089 | -0.41(-1.19%) |
Mar 18, 2014 | 34.15 | 34.65 | 34.07 | 34.63 | 746,708 | +0.50(+1.47%) |
Mar 17, 2014 | 33.98 | 34.35 | 33.72 | 34.13 | 819,627 | +0.28(+0.82%) |
Mar 14, 2014 | 33.58 | 33.98 | 33.54 | 33.85 | 850,125 | +0.14(+0.41%) |
Mar 13, 2014 | 34.61 | 34.68 | 33.61 | 33.71 | 786,063 | -0.76(-2.21%) |
Mar 12, 2014 | 34.19 | 34.49 | 33.85 | 34.48 | 920,177 | +0.04(+0.12%) |
Mar 11, 2014 | 34.86 | 35.03 | 34.33 | 34.44 | 979,135 | -0.36(-1.04%) |
Mar 10, 2014 | 35.08 | 35.24 | 34.57 | 34.80 | 1,012,396 | -0.34(-0.96%) |
Mar 07, 2014 | 34.99 | 35.26 | 34.86 | 35.13 | 1,594,603 | +0.52(+1.49%) |
Mar 06, 2014 | 34.24 | 34.72 | 34.16 | 34.62 | 1,781,150 | +0.43(+1.25%) |
Mar 05, 2014 | 33.97 | 34.24 | 33.68 | 34.19 | 1,639,094 | +0.24(+0.70%) |
Mar 04, 2014 | 33.63 | 34.09 | 33.61 | 33.95 | 1,093,945 | +0.66(+1.97%) |
Mar 03, 2014 | 33.32 | 33.43 | 33.05 | 33.30 | 977,641 | -0.31(-0.93%) |
Feb 28, 2014 | 33.26 | 33.69 | 33.16 | 33.61 | 1,032,094 | +0.37(+1.11%) |
Feb 27, 2014 | 33.06 | 33.31 | 32.86 | 33.24 | 1,017,375 | +0.24(+0.72%) |
Feb 26, 2014 | 32.93 | 33.25 | 32.80 | 33.00 | 989,416 | +0.21(+0.65%) |
Feb 25, 2014 | 33.13 | 33.25 | 32.68 | 32.79 | 1,269,320 | -0.25(-0.75%) |
Feb 24, 2014 | 33.11 | 33.39 | 33.03 | 33.03 | 833,803 | +0.00(+0.00%) |
Feb 21, 2014 | 33.05 | 33.12 | 32.61 | 33.03 | 1,778,199 | +0.09(+0.27%) |
Feb 20, 2014 | 33.40 | 33.42 | 32.90 | 32.94 | 1,525,715 | -0.35(-1.06%) |
Feb 19, 2014 | 33.73 | 33.83 | 33.21 | 33.29 | 1,243,986 | -0.44(-1.31%) |
Feb 18, 2014 | 33.27 | 33.83 | 33.07 | 33.74 | 1,853,274 | +0.65(+1.98%) |
Feb 14, 2014 | 33.00 | 33.08 | 33.08 | 33.08 | 673,983 | +0.02(+0.07%) |
Feb 13, 2014 | 32.50 | 33.13 | 32.44 | 33.06 | 849,076 | +0.35(+1.07%) |
Feb 12, 2014 | 32.49 | 32.74 | 32.21 | 32.71 | 1,502,599 | +0.33(+1.01%) |
Feb 11, 2014 | 32.40 | 32.48 | 32.17 | 32.38 | 1,695,648 | -0.09(-0.28%) |
Feb 10, 2014 | 32.81 | 32.83 | 32.27 | 32.47 | 1,493,966 | -0.45(-1.37%) |
Feb 07, 2014 | 32.81 | 33.26 | 32.60 | 32.92 | 1,560,205 | +0.22(+0.67%) |
Feb 06, 2014 | 32.42 | 32.83 | 32.29 | 32.70 | 1,881,140 | +0.56(+1.75%) |
Feb 05, 2014 | 32.08 | 32.32 | 31.56 | 32.13 | 1,715,467 | -0.25(-0.78%) |
Feb 04, 2014 | 32.12 | 32.65 | 31.99 | 32.39 | 3,229,048 | +0.38(+1.17%) |
Feb 03, 2014 | 34.04 | 34.23 | 31.95 | 32.01 | 3,830,772 | -2.13(-6.25%) |
Jan 31, 2014 | 32.69 | 34.59 | 32.56 | 34.14 | 6,091,339 | -0.25(-0.71%) |
Jan 30, 2014 | 34.08 | 34.52 | 33.78 | 34.39 | 3,230,439 | +0.47(+1.37%) |
Jan 29, 2014 | 33.68 | 34.18 | 33.41 | 33.92 | 4,198,729 | +0.10(+0.29%) |
Jan 28, 2014 | 33.67 | 34.01 | 33.57 | 33.83 | 1,747,219 | +0.12(+0.36%) |
Jan 27, 2014 | 32.91 | 33.90 | 32.89 | 33.70 | 2,974,810 | +1.01(+3.07%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.52 | 32.70 | 1,553,195 | -1.07(-3.17%) |
Jan 23, 2014 | 33.89 | 34.00 | 33.48 | 33.77 | 957,011 | -0.37(-1.08%) |
Jan 22, 2014 | 34.26 | 34.28 | 34.04 | 34.14 | 954,358 | -0.04(-0.12%) |
Jan 21, 2014 | 34.71 | 34.90 | 33.98 | 34.18 | 1,417,992 | -0.25(-0.74%) |
Jan 17, 2014 | 34.72 | 34.43 | 34.43 | 34.43 | 1,256,071 | -0.32(-0.92%) |
Jan 16, 2014 | 34.79 | 35.09 | 34.39 | 34.75 | 1,085,269 | -0.13(-0.38%) |
Jan 15, 2014 | 33.54 | 35.19 | 33.54 | 34.88 | 1,837,520 | +1.34(+4.00%) |
Jan 14, 2014 | 33.07 | 33.69 | 33.07 | 33.54 | 1,275,687 | +0.55(+1.66%) |
Jan 13, 2014 | 33.72 | 33.96 | 32.92 | 32.99 | 1,221,234 | -0.96(-2.84%) |
Jan 10, 2014 | 33.60 | 34.23 | 33.51 | 33.96 | 1,356,304 | +0.51(+1.51%) |
Jan 09, 2014 | 33.61 | 33.74 | 33.20 | 33.45 | 1,043,010 | -0.14(-0.41%) |
Jan 08, 2014 | 33.78 | 33.82 | 33.43 | 33.59 | 1,165,265 | -0.20(-0.60%) |
Jan 07, 2014 | 33.69 | 34.04 | 33.65 | 33.79 | 997,165 | +0.32(+0.95%) |
Jan 06, 2014 | 34.23 | 34.23 | 33.44 | 33.47 | 1,308,184 | -0.48(-1.42%) |
Jan 03, 2014 | 33.96 | 34.32 | 33.81 | 33.96 | 1,105,386 | +0.15(+0.44%) |