Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.79 | 33.99 | 33.45 | 33.95 | 1,140,757 | +0.35(+1.04%) |
Mar 28, 2014 | 33.33 | 33.81 | 33.32 | 33.60 | 777,668 | +0.32(+0.95%) |
Mar 27, 2014 | 32.94 | 33.36 | 32.80 | 33.29 | 850,561 | +0.26(+0.79%) |
Mar 26, 2014 | 33.58 | 33.58 | 33.00 | 33.02 | 1,653,409 | -0.20(-0.61%) |
Mar 25, 2014 | 32.89 | 33.27 | 32.72 | 33.23 | 1,206,439 | +0.48(+1.48%) |
Mar 24, 2014 | 33.07 | 33.07 | 32.56 | 32.74 | 1,075,743 | -0.25(-0.74%) |
Mar 21, 2014 | 32.64 | 33.18 | 32.61 | 32.99 | 2,735,814 | +0.55(+1.70%) |
Mar 20, 2014 | 32.62 | 32.82 | 32.07 | 32.44 | 1,739,980 | -0.01(-0.03%) |
Mar 19, 2014 | 33.23 | 33.29 | 32.34 | 32.45 | 1,259,638 | -0.70(-2.12%) |
Mar 18, 2014 | 32.99 | 33.19 | 32.84 | 33.15 | 1,086,276 | +0.19(+0.56%) |
Mar 17, 2014 | 32.76 | 33.01 | 32.70 | 32.96 | 1,410,763 | +0.30(+0.92%) |
Mar 14, 2014 | 32.52 | 32.76 | 32.52 | 32.66 | 929,625 | +0.14(+0.44%) |
Mar 13, 2014 | 32.85 | 32.86 | 32.47 | 32.52 | 1,180,420 | -0.21(-0.65%) |
Mar 12, 2014 | 32.53 | 32.78 | 32.47 | 32.74 | 1,205,023 | +0.12(+0.37%) |
Mar 11, 2014 | 32.56 | 32.72 | 32.42 | 32.62 | 1,193,686 | +0.16(+0.50%) |
Mar 10, 2014 | 32.84 | 32.84 | 32.28 | 32.45 | 1,230,823 | -0.36(-1.11%) |
Mar 07, 2014 | 33.25 | 33.37 | 32.63 | 32.82 | 1,126,211 | -0.47(-1.42%) |
Mar 06, 2014 | 33.64 | 33.75 | 33.19 | 33.29 | 1,408,740 | -0.37(-1.10%) |
Mar 05, 2014 | 33.62 | 33.74 | 33.28 | 33.66 | 1,317,192 | +0.02(+0.06%) |
Mar 04, 2014 | 33.06 | 33.67 | 33.06 | 33.64 | 1,697,480 | +0.89(+2.73%) |
Mar 03, 2014 | 32.64 | 32.86 | 32.34 | 32.75 | 1,397,422 | -0.01(-0.02%) |
Feb 28, 2014 | 32.73 | 32.94 | 32.59 | 32.75 | 2,349,476 | +0.05(+0.17%) |
Feb 27, 2014 | 32.96 | 33.16 | 32.57 | 32.70 | 1,058,117 | -0.25(-0.74%) |
Feb 26, 2014 | 32.96 | 33.08 | 32.86 | 32.94 | 1,233,313 | -0.03(-0.10%) |
Feb 25, 2014 | 33.09 | 33.24 | 32.93 | 32.98 | 1,840,891 | -0.12(-0.36%) |
Feb 24, 2014 | 33.17 | 33.42 | 33.08 | 33.10 | 1,128,919 | +0.05(+0.15%) |
Feb 21, 2014 | 32.75 | 33.17 | 32.66 | 33.05 | 1,243,173 | +0.30(+0.91%) |
Feb 20, 2014 | 33.02 | 33.27 | 32.62 | 32.75 | 1,078,073 | -0.26(-0.78%) |
Feb 19, 2014 | 32.89 | 33.34 | 32.79 | 33.00 | 1,474,396 | -0.03(-0.08%) |
Feb 18, 2014 | 32.85 | 33.04 | 32.59 | 33.03 | 1,112,079 | +0.19(+0.59%) |
Feb 14, 2014 | 32.53 | 32.84 | 32.84 | 32.84 | 896,184 | +0.22(+0.68%) |
Feb 13, 2014 | 32.26 | 32.77 | 32.17 | 32.61 | 1,075,026 | +0.19(+0.58%) |
Feb 12, 2014 | 32.47 | 32.58 | 32.27 | 32.43 | 829,308 | -0.03(-0.08%) |
Feb 11, 2014 | 32.13 | 32.68 | 32.13 | 32.45 | 1,097,935 | +0.20(+0.62%) |
Feb 10, 2014 | 31.87 | 32.32 | 31.78 | 32.25 | 952,138 | +0.32(+1.00%) |
Feb 07, 2014 | 31.67 | 31.98 | 31.55 | 31.94 | 1,557,348 | +0.43(+1.35%) |
Feb 06, 2014 | 31.10 | 31.55 | 31.03 | 31.51 | 1,360,247 | +0.51(+1.65%) |
Feb 05, 2014 | 30.51 | 31.03 | 30.23 | 31.00 | 2,095,636 | +0.47(+1.54%) |
Feb 04, 2014 | 30.24 | 30.62 | 30.09 | 30.53 | 2,368,722 | +0.47(+1.58%) |
Feb 03, 2014 | 30.57 | 30.63 | 29.93 | 30.05 | 2,480,621 | -0.46(-1.52%) |
Jan 31, 2014 | 29.89 | 30.73 | 29.81 | 30.52 | 2,028,472 | +0.25(+0.84%) |
Jan 30, 2014 | 30.18 | 30.37 | 30.04 | 30.26 | 1,531,437 | +0.30(+0.99%) |
Jan 29, 2014 | 30.07 | 30.33 | 29.77 | 29.97 | 1,765,546 | -0.36(-1.17%) |
Jan 28, 2014 | 30.31 | 30.55 | 30.26 | 30.32 | 1,478,124 | +0.04(+0.14%) |
Jan 27, 2014 | 30.78 | 30.91 | 30.26 | 30.28 | 1,605,611 | -0.51(-1.65%) |
Jan 24, 2014 | 31.30 | 31.47 | 30.68 | 30.79 | 2,430,581 | -0.67(-2.13%) |
Jan 23, 2014 | 31.61 | 31.75 | 31.34 | 31.46 | 2,363,664 | -0.31(-0.98%) |
Jan 22, 2014 | 31.67 | 31.87 | 31.50 | 31.77 | 1,986,263 | +0.36(+1.15%) |
Jan 21, 2014 | 31.45 | 31.53 | 31.15 | 31.41 | 1,623,101 | +0.11(+0.36%) |
Jan 17, 2014 | 31.79 | 31.29 | 31.29 | 31.29 | 1,287,338 | -0.46(-1.46%) |
Jan 16, 2014 | 31.82 | 31.92 | 31.49 | 31.76 | 1,554,986 | -0.05(-0.17%) |
Jan 15, 2014 | 31.70 | 31.93 | 31.70 | 31.81 | 1,736,161 | +0.11(+0.34%) |
Jan 14, 2014 | 31.63 | 31.79 | 31.60 | 31.70 | 1,167,282 | +0.18(+0.58%) |
Jan 13, 2014 | 31.70 | 31.81 | 31.44 | 31.52 | 1,739,996 | -0.24(-0.76%) |
Jan 10, 2014 | 31.94 | 32.06 | 31.56 | 31.76 | 2,505,846 | +0.05(+0.15%) |
Jan 09, 2014 | 31.84 | 31.97 | 31.44 | 31.71 | 1,416,661 | -0.11(-0.34%) |
Jan 08, 2014 | 31.79 | 32.01 | 31.39 | 31.82 | 1,516,130 | +0.02(+0.05%) |
Jan 07, 2014 | 31.70 | 31.99 | 31.57 | 31.81 | 1,549,433 | +0.13(+0.43%) |
Jan 06, 2014 | 31.76 | 31.82 | 31.48 | 31.67 | 1,967,831 | +0.03(+0.09%) |
Jan 03, 2014 | 31.40 | 31.81 | 31.35 | 31.64 | 1,908,142 | +0.17(+0.53%) |