Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.37 | 33.47 | 33.22 | 33.27 | 1,617,210 | +0.11(+0.33%) |
Mar 28, 2014 | 33.04 | 33.38 | 32.82 | 33.16 | 3,265,837 | +0.72(+2.20%) |
Mar 27, 2014 | 32.36 | 32.79 | 32.33 | 32.44 | 2,115,916 | +0.63(+1.97%) |
Mar 26, 2014 | 32.00 | 32.11 | 31.80 | 31.82 | 2,478,008 | -0.13(-0.41%) |
Mar 25, 2014 | 31.86 | 32.06 | 31.71 | 31.95 | 2,014,641 | +0.49(+1.55%) |
Mar 24, 2014 | 31.38 | 31.55 | 31.25 | 31.46 | 3,153,345 | +1.14(+3.75%) |
Mar 21, 2014 | 30.52 | 30.64 | 30.17 | 30.32 | 6,175,986 | -0.99(-3.17%) |
Mar 20, 2014 | 31.82 | 31.83 | 31.30 | 31.31 | 3,777,020 | -1.26(-3.85%) |
Mar 19, 2014 | 32.80 | 32.89 | 32.42 | 32.57 | 1,865,280 | -0.55(-1.67%) |
Mar 18, 2014 | 32.87 | 33.19 | 32.86 | 33.12 | 2,233,171 | +0.47(+1.45%) |
Mar 17, 2014 | 32.58 | 32.73 | 32.53 | 32.65 | 1,994,497 | -0.09(-0.29%) |
Mar 14, 2014 | 32.71 | 32.96 | 32.58 | 32.74 | 1,292,294 | +0.01(+0.04%) |
Mar 13, 2014 | 33.20 | 33.32 | 32.66 | 32.73 | 1,609,816 | -0.29(-0.88%) |
Mar 12, 2014 | 32.98 | 33.03 | 32.69 | 33.02 | 1,948,274 | -0.29(-0.88%) |
Mar 11, 2014 | 33.66 | 33.74 | 33.30 | 33.31 | 1,336,615 | -0.21(-0.63%) |
Mar 10, 2014 | 33.74 | 33.74 | 33.32 | 33.52 | 1,800,908 | -0.70(-2.05%) |
Mar 07, 2014 | 34.71 | 34.71 | 34.17 | 34.22 | 1,844,444 | -0.73(-2.09%) |
Mar 06, 2014 | 34.84 | 35.18 | 34.71 | 34.95 | 1,432,935 | +0.18(+0.52%) |
Mar 05, 2014 | 34.76 | 34.81 | 34.60 | 34.77 | 1,092,408 | -0.18(-0.52%) |
Mar 04, 2014 | 34.95 | 35.01 | 34.76 | 34.95 | 1,354,193 | +0.09(+0.27%) |
Mar 03, 2014 | 34.52 | 34.88 | 34.43 | 34.86 | 1,998,756 | +0.16(+0.46%) |
Feb 28, 2014 | 34.84 | 34.88 | 34.62 | 34.70 | 1,933,470 | -0.28(-0.79%) |
Feb 27, 2014 | 34.74 | 35.01 | 34.58 | 34.98 | 1,303,160 | +0.40(+1.16%) |
Feb 26, 2014 | 34.49 | 34.68 | 34.37 | 34.58 | 1,646,790 | +0.22(+0.64%) |
Feb 25, 2014 | 34.63 | 34.64 | 34.32 | 34.36 | 2,121,517 | -0.42(-1.22%) |
Feb 24, 2014 | 34.78 | 34.91 | 34.69 | 34.78 | 1,511,673 | -0.15(-0.44%) |
Feb 21, 2014 | 34.80 | 35.03 | 34.74 | 34.93 | 1,328,257 | +0.24(+0.69%) |
Feb 20, 2014 | 34.63 | 34.81 | 34.52 | 34.69 | 1,438,103 | -0.05(-0.15%) |
Feb 19, 2014 | 34.65 | 34.84 | 34.55 | 34.74 | 1,562,842 | +0.01(+0.04%) |
Feb 18, 2014 | 34.79 | 34.87 | 34.63 | 34.73 | 1,175,641 | -0.36(-1.02%) |
Feb 14, 2014 | 34.89 | 35.09 | 35.09 | 35.09 | 1,107,788 | +0.45(+1.31%) |
Feb 13, 2014 | 34.59 | 34.72 | 34.37 | 34.63 | 955,172 | -0.15(-0.44%) |
Feb 12, 2014 | 34.88 | 35.04 | 34.74 | 34.79 | 1,253,378 | -0.42(-1.18%) |
Feb 11, 2014 | 34.93 | 35.29 | 34.93 | 35.20 | 1,069,067 | +0.61(+1.75%) |
Feb 10, 2014 | 34.85 | 34.87 | 34.51 | 34.60 | 1,737,461 | -0.08(-0.23%) |
Feb 07, 2014 | 34.55 | 34.68 | 34.30 | 34.68 | 2,050,773 | +0.12(+0.36%) |
Feb 06, 2014 | 34.25 | 34.67 | 34.15 | 34.55 | 1,940,121 | +0.36(+1.05%) |
Feb 05, 2014 | 34.26 | 34.37 | 34.13 | 34.20 | 841,724 | -0.18(-0.51%) |
Feb 04, 2014 | 34.03 | 34.44 | 34.01 | 34.37 | 1,359,277 | +0.23(+0.68%) |
Feb 03, 2014 | 34.92 | 34.92 | 34.12 | 34.14 | 1,583,283 | -0.78(-2.24%) |
Jan 31, 2014 | 34.75 | 35.03 | 34.58 | 34.92 | 1,306,935 | -0.03(-0.08%) |
Jan 30, 2014 | 34.97 | 35.03 | 34.81 | 34.95 | 846,060 | +0.19(+0.55%) |
Jan 29, 2014 | 34.85 | 34.98 | 34.72 | 34.76 | 1,553,175 | -0.45(-1.26%) |
Jan 28, 2014 | 35.06 | 35.35 | 35.03 | 35.20 | 1,543,890 | -0.18(-0.49%) |
Jan 27, 2014 | 35.37 | 35.62 | 35.22 | 35.38 | 1,908,458 | -0.05(-0.14%) |
Jan 24, 2014 | 35.76 | 35.80 | 35.33 | 35.43 | 1,972,361 | -0.72(-2.00%) |
Jan 23, 2014 | 36.30 | 36.34 | 35.97 | 36.15 | 1,742,676 | -0.62(-1.69%) |
Jan 22, 2014 | 36.66 | 36.87 | 36.57 | 36.77 | 897,977 | +0.19(+0.52%) |
Jan 21, 2014 | 36.56 | 36.62 | 36.38 | 36.58 | 1,453,885 | -0.02(-0.06%) |
Jan 17, 2014 | 36.71 | 36.60 | 36.60 | 36.60 | 1,072,433 | -0.01(-0.02%) |
Jan 16, 2014 | 36.64 | 36.74 | 36.60 | 36.61 | 1,422,739 | -0.16(-0.44%) |
Jan 15, 2014 | 36.84 | 37.06 | 36.48 | 36.77 | 1,964,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.55 | 36.89 | 36.52 | 36.84 | 1,464,103 | +0.39(+1.08%) |
Jan 13, 2014 | 36.85 | 36.96 | 36.44 | 36.44 | 1,185,173 | -0.41(-1.11%) |
Jan 10, 2014 | 36.60 | 36.87 | 36.53 | 36.85 | 1,277,461 | +0.50(+1.39%) |
Jan 09, 2014 | 36.58 | 36.59 | 36.17 | 36.35 | 1,912,655 | -0.31(-0.84%) |
Jan 08, 2014 | 36.97 | 37.01 | 36.59 | 36.66 | 1,557,311 | -0.27(-0.73%) |
Jan 07, 2014 | 36.85 | 37.07 | 36.80 | 36.92 | 1,021,686 | +0.11(+0.30%) |
Jan 06, 2014 | 36.96 | 37.01 | 36.72 | 36.82 | 966,542 | -0.15(-0.40%) |
Jan 03, 2014 | 37.26 | 37.32 | 36.87 | 36.96 | 1,349,797 | -0.50(-1.32%) |