Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.53 | 35.32 | 34.07 | 35.27 | 274,984 | +0.89(+2.59%) |
Mar 28, 2014 | 34.19 | 34.76 | 33.84 | 34.38 | 184,854 | +0.11(+0.32%) |
Mar 27, 2014 | 34.16 | 34.39 | 33.80 | 34.27 | 311,343 | +0.07(+0.20%) |
Mar 26, 2014 | 35.25 | 35.25 | 33.90 | 34.20 | 358,077 | -0.79(-2.26%) |
Mar 25, 2014 | 33.90 | 35.11 | 33.90 | 34.99 | 465,619 | +1.20(+3.55%) |
Mar 24, 2014 | 34.16 | 34.24 | 33.53 | 33.79 | 165,796 | -0.21(-0.62%) |
Mar 21, 2014 | 32.75 | 34.01 | 32.54 | 34.00 | 443,641 | +1.41(+4.33%) |
Mar 20, 2014 | 32.63 | 32.91 | 32.23 | 32.59 | 115,576 | +0.02(+0.06%) |
Mar 19, 2014 | 32.17 | 32.89 | 32.15 | 32.57 | 174,444 | +0.41(+1.27%) |
Mar 18, 2014 | 32.04 | 32.43 | 31.92 | 32.16 | 150,460 | +0.14(+0.44%) |
Mar 17, 2014 | 32.08 | 32.32 | 31.84 | 32.02 | 174,127 | +0.17(+0.53%) |
Mar 14, 2014 | 31.97 | 32.46 | 31.67 | 31.85 | 145,403 | -0.12(-0.38%) |
Mar 13, 2014 | 32.30 | 32.30 | 31.88 | 31.97 | 193,004 | -0.33(-1.02%) |
Mar 12, 2014 | 31.93 | 32.39 | 31.76 | 32.30 | 147,892 | +0.29(+0.91%) |
Mar 11, 2014 | 32.66 | 32.74 | 31.73 | 32.01 | 241,622 | -0.51(-1.57%) |
Mar 10, 2014 | 31.90 | 32.53 | 31.71 | 32.52 | 212,065 | +0.54(+1.69%) |
Mar 07, 2014 | 32.66 | 32.66 | 31.44 | 31.98 | 839,732 | -0.44(-1.36%) |
Mar 06, 2014 | 31.47 | 32.45 | 31.31 | 32.42 | 272,191 | +1.06(+3.38%) |
Mar 05, 2014 | 30.93 | 31.59 | 30.80 | 31.36 | 189,539 | +0.41(+1.32%) |
Mar 04, 2014 | 30.41 | 31.25 | 30.41 | 30.95 | 358,912 | +0.80(+2.65%) |
Mar 03, 2014 | 29.84 | 30.33 | 29.81 | 30.15 | 318,317 | +0.02(+0.07%) |
Feb 28, 2014 | 31.40 | 31.61 | 30.00 | 30.13 | 697,346 | -1.18(-3.77%) |
Feb 27, 2014 | 31.36 | 32.04 | 31.11 | 31.31 | 584,205 | -0.12(-0.38%) |
Feb 26, 2014 | 31.45 | 31.97 | 30.91 | 31.43 | 341,400 | -0.13(-0.41%) |
Feb 25, 2014 | 31.98 | 32.00 | 31.46 | 31.56 | 376,977 | -0.42(-1.31%) |
Feb 24, 2014 | 32.24 | 32.73 | 31.98 | 31.98 | 368,181 | -0.09(-0.28%) |
Feb 21, 2014 | 32.79 | 32.79 | 31.84 | 32.07 | 1,475,834 | -0.55(-1.69%) |
Feb 20, 2014 | 32.26 | 32.94 | 32.26 | 32.62 | 245,285 | +0.55(+1.71%) |
Feb 19, 2014 | 32.18 | 32.75 | 32.01 | 32.07 | 304,880 | -0.26(-0.80%) |
Feb 18, 2014 | 32.90 | 33.13 | 32.24 | 32.33 | 222,098 | -0.61(-1.85%) |
Feb 14, 2014 | 32.49 | 32.94 | 32.94 | 32.94 | 526,400 | +0.45(+1.39%) |
Feb 13, 2014 | 31.43 | 32.77 | 31.33 | 32.49 | 718,428 | +1.06(+3.37%) |
Feb 12, 2014 | 34.10 | 34.10 | 31.29 | 31.43 | 1,265,465 | -2.33(-6.90%) |
Feb 11, 2014 | 33.68 | 34.02 | 32.88 | 33.76 | 659,522 | -1.00(-2.88%) |
Feb 10, 2014 | 34.10 | 34.77 | 34.00 | 34.76 | 237,367 | +0.72(+2.12%) |
Feb 07, 2014 | 34.20 | 34.98 | 33.95 | 34.04 | 232,061 | -0.02(-0.06%) |
Feb 06, 2014 | 33.95 | 34.37 | 33.95 | 34.06 | 215,660 | +0.23(+0.68%) |
Feb 05, 2014 | 34.11 | 34.51 | 33.60 | 33.83 | 246,451 | -0.48(-1.40%) |
Feb 04, 2014 | 34.53 | 34.93 | 34.26 | 34.31 | 190,453 | +0.08(+0.23%) |
Feb 03, 2014 | 35.13 | 35.71 | 33.84 | 34.23 | 323,619 | -1.10(-3.11%) |
Jan 31, 2014 | 35.14 | 35.89 | 35.01 | 35.33 | 370,591 | -0.32(-0.90%) |
Jan 30, 2014 | 35.70 | 35.85 | 35.43 | 35.65 | 223,972 | +0.19(+0.54%) |
Jan 29, 2014 | 36.10 | 36.29 | 35.40 | 35.46 | 359,881 | -0.78(-2.15%) |
Jan 28, 2014 | 37.06 | 37.34 | 36.22 | 36.24 | 497,453 | -0.86(-2.32%) |
Jan 27, 2014 | 37.90 | 37.90 | 36.26 | 37.10 | 490,505 | -0.14(-0.38%) |
Jan 24, 2014 | 38.13 | 38.45 | 37.19 | 37.24 | 708,250 | -1.36(-3.52%) |
Jan 23, 2014 | 39.29 | 39.29 | 38.54 | 38.60 | 634,677 | -0.83(-2.10%) |
Jan 22, 2014 | 39.26 | 39.88 | 39.02 | 39.43 | 579,889 | +0.09(+0.23%) |
Jan 21, 2014 | 38.08 | 39.88 | 38.04 | 39.34 | 910,583 | +1.31(+3.43%) |
Jan 17, 2014 | 36.00 | 38.03 | 38.03 | 38.03 | 2,337,500 | -5.61(-12.84%) |
Jan 16, 2014 | 43.64 | 43.99 | 43.43 | 43.64 | 204,243 | -0.21(-0.48%) |
Jan 15, 2014 | 43.36 | 43.99 | 43.26 | 43.85 | 163,720 | +0.49(+1.13%) |
Jan 14, 2014 | 43.05 | 43.64 | 42.55 | 43.36 | 201,961 | +0.53(+1.24%) |
Jan 13, 2014 | 42.90 | 43.03 | 42.20 | 42.83 | 245,095 | -0.17(-0.40%) |
Jan 10, 2014 | 41.99 | 43.05 | 41.75 | 43.00 | 265,005 | +1.08(+2.58%) |
Jan 09, 2014 | 41.10 | 42.01 | 40.74 | 41.92 | 313,681 | +1.08(+2.64%) |
Jan 08, 2014 | 40.60 | 40.89 | 40.25 | 40.84 | 337,120 | +0.40(+0.99%) |
Jan 07, 2014 | 40.37 | 40.64 | 40.10 | 40.44 | 157,286 | +0.12(+0.30%) |
Jan 06, 2014 | 40.67 | 41.00 | 40.05 | 40.32 | 253,783 | -0.21(-0.52%) |
Jan 03, 2014 | 40.54 | 40.67 | 39.98 | 40.53 | 240,443 | +0.01(+0.02%) |