Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.87 | 36.11 | 35.79 | 35.93 | 2,699,019 | +0.34(+0.95%) |
Mar 28, 2014 | 35.28 | 35.85 | 35.10 | 35.59 | 3,022,248 | +0.41(+1.17%) |
Mar 27, 2014 | 35.28 | 35.39 | 34.79 | 35.18 | 3,968,298 | -0.34(-0.95%) |
Mar 26, 2014 | 35.24 | 36.36 | 35.15 | 35.52 | 8,110,136 | +0.54(+1.55%) |
Mar 25, 2014 | 34.66 | 34.99 | 34.55 | 34.97 | 4,902,866 | +0.53(+1.54%) |
Mar 24, 2014 | 34.67 | 34.69 | 34.36 | 34.44 | 2,875,547 | -0.19(-0.53%) |
Mar 21, 2014 | 34.87 | 35.22 | 34.37 | 34.63 | 8,450,334 | +0.19(+0.54%) |
Mar 20, 2014 | 33.93 | 34.60 | 33.66 | 34.44 | 3,325,221 | +0.38(+1.11%) |
Mar 19, 2014 | 34.54 | 34.62 | 33.93 | 34.07 | 3,322,386 | -0.54(-1.55%) |
Mar 18, 2014 | 34.40 | 34.80 | 34.34 | 34.60 | 4,323,385 | +0.26(+0.77%) |
Mar 17, 2014 | 34.14 | 34.58 | 34.11 | 34.34 | 2,297,194 | +0.52(+1.53%) |
Mar 14, 2014 | 34.13 | 34.46 | 33.74 | 33.82 | 4,605,760 | -0.36(-1.05%) |
Mar 13, 2014 | 35.11 | 35.20 | 34.04 | 34.18 | 5,801,822 | -0.77(-2.21%) |
Mar 12, 2014 | 34.72 | 35.02 | 34.56 | 34.95 | 3,631,617 | +0.05(+0.13%) |
Mar 11, 2014 | 35.24 | 35.32 | 34.74 | 34.91 | 4,657,454 | -0.29(-0.83%) |
Mar 10, 2014 | 35.60 | 35.65 | 34.94 | 35.20 | 3,619,590 | -0.40(-1.13%) |
Mar 07, 2014 | 35.80 | 36.05 | 35.45 | 35.60 | 6,248,283 | +0.14(+0.39%) |
Mar 06, 2014 | 35.53 | 35.68 | 35.36 | 35.46 | 9,974,789 | +0.12(+0.34%) |
Mar 05, 2014 | 35.39 | 35.39 | 35.07 | 35.34 | 5,769,338 | -0.02(-0.06%) |
Mar 04, 2014 | 35.42 | 35.73 | 35.30 | 35.36 | 7,237,209 | +0.58(+1.67%) |
Mar 03, 2014 | 34.72 | 34.79 | 34.07 | 34.78 | 8,198,309 | -0.45(-1.28%) |
Feb 28, 2014 | 35.01 | 35.44 | 34.83 | 35.23 | 4,357,450 | +0.20(+0.57%) |
Feb 27, 2014 | 34.48 | 35.07 | 34.48 | 35.03 | 2,730,084 | +0.52(+1.51%) |
Feb 26, 2014 | 35.01 | 35.16 | 34.43 | 34.51 | 4,362,610 | -0.41(-1.17%) |
Feb 25, 2014 | 35.28 | 35.40 | 34.70 | 34.92 | 3,231,607 | -0.49(-1.38%) |
Feb 24, 2014 | 34.85 | 35.60 | 34.72 | 35.41 | 4,042,813 | +0.69(+1.98%) |
Feb 21, 2014 | 34.81 | 35.01 | 34.59 | 34.72 | 3,085,647 | -0.04(-0.11%) |
Feb 20, 2014 | 35.06 | 35.21 | 34.74 | 34.76 | 2,973,042 | -0.21(-0.61%) |
Feb 19, 2014 | 35.31 | 36.18 | 34.93 | 34.97 | 3,748,749 | -0.54(-1.51%) |
Feb 18, 2014 | 35.17 | 35.55 | 35.03 | 35.51 | 3,594,089 | +0.57(+1.63%) |
Feb 14, 2014 | 35.05 | 34.94 | 34.94 | 34.94 | 3,685,191 | -0.21(-0.60%) |
Feb 13, 2014 | 34.79 | 35.32 | 34.74 | 35.15 | 4,515,291 | -0.01(-0.04%) |
Feb 12, 2014 | 34.95 | 35.53 | 34.95 | 35.17 | 3,912,887 | +0.23(+0.64%) |
Feb 11, 2014 | 34.75 | 35.27 | 34.44 | 34.94 | 6,334,689 | -0.03(-0.08%) |
Feb 10, 2014 | 34.48 | 35.16 | 34.44 | 34.97 | 5,082,874 | +0.46(+1.34%) |
Feb 07, 2014 | 34.15 | 34.57 | 34.07 | 34.50 | 6,117,237 | +0.62(+1.82%) |
Feb 06, 2014 | 33.44 | 34.07 | 33.35 | 33.89 | 4,671,912 | +0.43(+1.29%) |
Feb 05, 2014 | 33.54 | 33.56 | 33.03 | 33.46 | 2,843,265 | -0.17(-0.49%) |
Feb 04, 2014 | 33.53 | 33.85 | 33.25 | 33.62 | 3,752,071 | +0.41(+1.24%) |
Feb 03, 2014 | 34.36 | 34.47 | 33.18 | 33.21 | 6,136,644 | -1.20(-3.48%) |
Jan 31, 2014 | 34.20 | 34.62 | 33.51 | 34.41 | 7,069,096 | -0.51(-1.46%) |
Jan 30, 2014 | 35.40 | 36.20 | 34.82 | 34.92 | 4,379,434 | +0.09(+0.25%) |
Jan 29, 2014 | 35.01 | 35.62 | 34.64 | 34.83 | 5,838,255 | -0.69(-1.94%) |
Jan 28, 2014 | 35.25 | 35.67 | 35.13 | 35.52 | 2,922,534 | +0.49(+1.40%) |
Jan 27, 2014 | 35.52 | 35.75 | 34.85 | 35.03 | 4,331,989 | -0.43(-1.21%) |
Jan 24, 2014 | 36.75 | 36.79 | 35.44 | 35.46 | 5,255,305 | -1.71(-4.59%) |
Jan 23, 2014 | 38.23 | 38.33 | 36.98 | 37.17 | 4,522,395 | -1.25(-3.25%) |
Jan 22, 2014 | 38.65 | 38.78 | 38.18 | 38.42 | 2,748,404 | -0.17(-0.43%) |
Jan 21, 2014 | 38.84 | 38.95 | 38.44 | 38.59 | 2,764,407 | -0.13(-0.32%) |
Jan 17, 2014 | 38.58 | 38.71 | 38.71 | 38.71 | 3,559,893 | +0.15(+0.39%) |
Jan 16, 2014 | 38.36 | 38.71 | 38.25 | 38.56 | 2,146,948 | +0.09(+0.22%) |
Jan 15, 2014 | 38.37 | 38.48 | 37.77 | 38.47 | 3,449,076 | +0.10(+0.26%) |
Jan 14, 2014 | 37.79 | 38.44 | 37.77 | 38.37 | 3,410,737 | +0.81(+2.15%) |
Jan 13, 2014 | 38.15 | 38.33 | 37.47 | 37.57 | 3,119,387 | -0.67(-1.76%) |
Jan 10, 2014 | 37.59 | 38.29 | 37.47 | 38.24 | 3,274,895 | +0.52(+1.37%) |
Jan 09, 2014 | 37.71 | 37.90 | 37.49 | 37.73 | 3,394,297 | +0.18(+0.48%) |
Jan 08, 2014 | 37.92 | 37.94 | 37.41 | 37.55 | 2,654,515 | -0.16(-0.42%) |
Jan 07, 2014 | 38.07 | 38.26 | 37.69 | 37.71 | 3,414,142 | -0.21(-0.54%) |
Jan 06, 2014 | 38.13 | 38.36 | 37.75 | 37.91 | 2,123,737 | +0.15(+0.39%) |
Jan 03, 2014 | 37.54 | 38.10 | 37.53 | 37.77 | 1,745,996 | +0.24(+0.63%) |