Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.46 | 35.70 | 35.19 | 35.59 | 25,308 | +0.29(+0.82%) |
Mar 28, 2014 | 35.14 | 35.42 | 35.14 | 35.30 | 22,339 | +0.16(+0.45%) |
Mar 27, 2014 | 34.96 | 35.19 | 34.87 | 35.14 | 29,270 | +0.20(+0.57%) |
Mar 26, 2014 | 35.43 | 35.43 | 34.93 | 34.94 | 15,783 | -0.38(-1.09%) |
Mar 25, 2014 | 35.10 | 35.35 | 34.95 | 35.33 | 14,344 | +0.44(+1.25%) |
Mar 24, 2014 | 35.13 | 35.13 | 34.72 | 34.89 | 20,655 | -0.16(-0.46%) |
Mar 21, 2014 | 34.91 | 35.15 | 34.85 | 35.05 | 29,432 | +0.29(+0.83%) |
Mar 20, 2014 | 34.57 | 34.76 | 34.42 | 34.76 | 71,019 | +0.13(+0.37%) |
Mar 19, 2014 | 35.26 | 35.52 | 34.52 | 34.64 | 33,299 | -0.66(-1.88%) |
Mar 18, 2014 | 35.35 | 35.35 | 35.15 | 35.30 | 26,125 | +0.06(+0.18%) |
Mar 17, 2014 | 35.31 | 35.50 | 35.16 | 35.23 | 48,088 | -0.05(-0.14%) |
Mar 14, 2014 | 35.07 | 35.39 | 35.07 | 35.28 | 41,545 | +0.17(+0.48%) |
Mar 13, 2014 | 35.31 | 35.31 | 34.99 | 35.12 | 25,484 | -0.17(-0.48%) |
Mar 12, 2014 | 35.15 | 35.33 | 35.15 | 35.28 | 80,997 | +0.09(+0.26%) |
Mar 11, 2014 | 34.97 | 35.19 | 34.97 | 35.19 | 84,431 | +0.26(+0.75%) |
Mar 10, 2014 | 35.11 | 35.15 | 34.82 | 34.93 | 78,907 | -0.21(-0.60%) |
Mar 07, 2014 | 35.36 | 35.40 | 34.96 | 35.14 | 80,872 | -0.34(-0.95%) |
Mar 06, 2014 | 35.80 | 35.80 | 35.42 | 35.48 | 14,702 | -0.40(-1.12%) |
Mar 05, 2014 | 35.99 | 36.09 | 35.65 | 35.88 | 32,876 | -0.08(-0.24%) |
Mar 04, 2014 | 35.57 | 35.97 | 35.57 | 35.97 | 41,696 | +0.56(+1.59%) |
Mar 03, 2014 | 35.21 | 35.45 | 35.13 | 35.40 | 47,706 | +0.07(+0.20%) |
Feb 28, 2014 | 35.04 | 35.43 | 35.02 | 35.33 | 38,248 | +0.32(+0.91%) |
Feb 27, 2014 | 35.07 | 35.24 | 34.89 | 35.02 | 221,698 | -0.11(-0.30%) |
Feb 26, 2014 | 35.03 | 35.23 | 35.03 | 35.12 | 54,523 | +0.13(+0.36%) |
Feb 25, 2014 | 34.91 | 35.14 | 34.88 | 35.00 | 30,115 | +0.06(+0.16%) |
Feb 24, 2014 | 34.97 | 35.21 | 34.73 | 34.94 | 110,713 | +0.21(+0.61%) |
Feb 21, 2014 | 34.70 | 34.86 | 34.50 | 34.73 | 21,592 | -0.03(-0.08%) |
Feb 20, 2014 | 34.85 | 34.99 | 34.62 | 34.76 | 20,764 | -0.15(-0.42%) |
Feb 19, 2014 | 34.84 | 35.27 | 34.82 | 34.90 | 47,919 | +0.01(+0.02%) |
Feb 18, 2014 | 34.81 | 34.90 | 34.62 | 34.90 | 24,711 | +0.10(+0.28%) |
Feb 14, 2014 | 34.81 | 34.80 | 34.80 | 34.80 | 82,053 | -0.08(-0.22%) |
Feb 13, 2014 | 34.62 | 35.00 | 34.62 | 34.88 | 85,280 | +0.19(+0.55%) |
Feb 12, 2014 | 34.88 | 34.89 | 34.61 | 34.69 | 25,477 | -0.15(-0.42%) |
Feb 11, 2014 | 34.76 | 35.03 | 34.62 | 34.83 | 72,289 | +0.04(+0.10%) |
Feb 10, 2014 | 34.45 | 34.87 | 34.35 | 34.80 | 150,993 | +0.42(+1.23%) |
Feb 07, 2014 | 34.14 | 34.38 | 34.10 | 34.38 | 29,244 | +0.28(+0.83%) |
Feb 06, 2014 | 33.94 | 34.09 | 33.94 | 34.09 | 50,959 | +0.27(+0.79%) |
Feb 05, 2014 | 33.85 | 33.95 | 33.76 | 33.83 | 18,974 | -0.04(-0.13%) |
Feb 04, 2014 | 33.60 | 33.89 | 33.57 | 33.87 | 17,178 | +0.33(+0.99%) |
Feb 03, 2014 | 33.97 | 33.97 | 33.45 | 33.54 | 92,966 | -0.37(-1.08%) |
Jan 31, 2014 | 33.47 | 34.07 | 33.47 | 33.90 | 52,224 | +0.18(+0.54%) |
Jan 30, 2014 | 33.32 | 33.85 | 33.32 | 33.72 | 61,780 | +0.52(+1.57%) |
Jan 29, 2014 | 33.14 | 33.25 | 33.09 | 33.20 | 24,095 | -0.06(-0.19%) |
Jan 28, 2014 | 32.94 | 33.28 | 32.94 | 33.26 | 18,798 | +0.34(+1.03%) |
Jan 27, 2014 | 33.04 | 33.17 | 32.83 | 32.92 | 19,807 | -0.15(-0.45%) |
Jan 24, 2014 | 33.08 | 33.15 | 33.00 | 33.07 | 20,580 | -0.20(-0.59%) |
Jan 23, 2014 | 33.35 | 33.35 | 33.16 | 33.27 | 26,789 | -0.11(-0.32%) |
Jan 22, 2014 | 33.35 | 33.51 | 33.31 | 33.38 | 28,867 | +0.05(+0.15%) |
Jan 21, 2014 | 33.20 | 33.46 | 33.20 | 33.33 | 50,447 | +0.22(+0.66%) |
Jan 17, 2014 | 33.19 | 33.11 | 33.11 | 33.11 | 29,528 | -0.11(-0.32%) |
Jan 16, 2014 | 33.03 | 33.22 | 33.03 | 33.21 | 35,030 | +0.17(+0.51%) |
Jan 15, 2014 | 32.92 | 33.14 | 32.92 | 33.04 | 48,157 | +0.13(+0.39%) |
Jan 14, 2014 | 32.73 | 33.00 | 32.73 | 32.92 | 36,559 | +0.18(+0.56%) |
Jan 13, 2014 | 33.05 | 33.05 | 32.65 | 32.73 | 91,982 | -0.17(-0.51%) |
Jan 10, 2014 | 32.52 | 32.92 | 32.52 | 32.90 | 185,001 | +0.53(+1.63%) |
Jan 09, 2014 | 32.35 | 32.38 | 32.16 | 32.37 | 40,927 | +0.13(+0.41%) |
Jan 08, 2014 | 32.30 | 32.40 | 32.09 | 32.24 | 47,628 | -0.08(-0.24%) |
Jan 07, 2014 | 32.30 | 32.43 | 32.16 | 32.32 | 44,157 | +0.03(+0.09%) |
Jan 06, 2014 | 32.16 | 32.41 | 32.02 | 32.29 | 89,721 | +0.29(+0.90%) |
Jan 03, 2014 | 31.73 | 32.10 | 31.73 | 32.00 | 207,404 | +0.25(+0.80%) |