Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.34 | 35.49 | 35.24 | 35.43 | 186,374 | +0.27(+0.76%) |
Mar 28, 2014 | 35.06 | 35.42 | 35.01 | 35.16 | 136,193 | -0.01(-0.02%) |
Mar 27, 2014 | 35.14 | 35.34 | 35.02 | 35.17 | 104,062 | +0.02(+0.07%) |
Mar 26, 2014 | 35.39 | 35.45 | 35.10 | 35.15 | 271,484 | -0.06(-0.16%) |
Mar 25, 2014 | 35.01 | 35.35 | 34.77 | 35.20 | 161,254 | +0.25(+0.71%) |
Mar 24, 2014 | 34.61 | 34.99 | 34.49 | 34.95 | 152,542 | +0.41(+1.19%) |
Mar 21, 2014 | 34.53 | 34.83 | 34.34 | 34.54 | 381,731 | +0.20(+0.59%) |
Mar 20, 2014 | 34.36 | 34.59 | 34.26 | 34.34 | 103,190 | -0.19(-0.54%) |
Mar 19, 2014 | 35.01 | 35.01 | 34.40 | 34.53 | 129,607 | -0.48(-1.38%) |
Mar 18, 2014 | 34.73 | 35.10 | 34.73 | 35.01 | 173,195 | +0.21(+0.60%) |
Mar 17, 2014 | 34.86 | 34.92 | 34.63 | 34.80 | 146,971 | +0.04(+0.12%) |
Mar 14, 2014 | 34.31 | 34.91 | 34.31 | 34.76 | 167,316 | +0.42(+1.22%) |
Mar 13, 2014 | 34.03 | 34.36 | 33.89 | 34.34 | 155,609 | +0.45(+1.33%) |
Mar 12, 2014 | 33.48 | 33.95 | 33.48 | 33.89 | 129,473 | +0.33(+0.98%) |
Mar 11, 2014 | 33.81 | 33.92 | 33.47 | 33.56 | 102,826 | -0.32(-0.95%) |
Mar 10, 2014 | 33.99 | 34.17 | 33.79 | 33.88 | 167,771 | -0.01(-0.02%) |
Mar 07, 2014 | 33.99 | 34.05 | 33.67 | 33.89 | 112,537 | -0.01(-0.02%) |
Mar 06, 2014 | 33.96 | 33.98 | 33.67 | 33.90 | 130,293 | -0.07(-0.21%) |
Mar 05, 2014 | 34.29 | 34.29 | 33.87 | 33.97 | 105,788 | -0.43(-1.24%) |
Mar 04, 2014 | 34.05 | 34.61 | 33.99 | 34.40 | 321,922 | +0.58(+1.71%) |
Mar 03, 2014 | 34.33 | 34.43 | 33.65 | 33.82 | 259,594 | -0.69(-2.01%) |
Feb 28, 2014 | 33.81 | 34.65 | 33.66 | 34.51 | 455,955 | +0.91(+2.71%) |
Feb 27, 2014 | 33.62 | 33.79 | 33.41 | 33.60 | 127,376 | -0.03(-0.10%) |
Feb 26, 2014 | 33.81 | 33.91 | 33.52 | 33.63 | 106,264 | -0.04(-0.12%) |
Feb 25, 2014 | 33.66 | 33.97 | 33.58 | 33.67 | 147,420 | +0.01(+0.02%) |
Feb 24, 2014 | 33.79 | 34.16 | 33.61 | 33.66 | 157,280 | -0.10(-0.29%) |
Feb 21, 2014 | 33.85 | 33.97 | 33.68 | 33.76 | 161,191 | +0.05(+0.14%) |
Feb 20, 2014 | 33.42 | 33.85 | 33.33 | 33.71 | 111,018 | +0.29(+0.87%) |
Feb 19, 2014 | 34.05 | 34.16 | 33.42 | 33.42 | 141,170 | -0.71(-2.08%) |
Feb 18, 2014 | 34.02 | 34.37 | 33.96 | 34.13 | 123,714 | +0.01(+0.02%) |
Feb 14, 2014 | 34.07 | 34.12 | 34.12 | 34.12 | 155,035 | +0.11(+0.33%) |
Feb 13, 2014 | 33.13 | 34.01 | 33.08 | 34.01 | 152,176 | +0.85(+2.55%) |
Feb 12, 2014 | 33.25 | 33.39 | 33.09 | 33.16 | 102,160 | -0.15(-0.46%) |
Feb 11, 2014 | 33.17 | 33.46 | 33.17 | 33.32 | 153,250 | +0.23(+0.68%) |
Feb 10, 2014 | 32.60 | 33.16 | 32.44 | 33.09 | 166,497 | +0.46(+1.41%) |
Feb 07, 2014 | 32.80 | 32.95 | 32.47 | 32.63 | 95,437 | -0.07(-0.22%) |
Feb 06, 2014 | 32.62 | 32.81 | 32.52 | 32.71 | 173,378 | +0.17(+0.52%) |
Feb 05, 2014 | 32.44 | 32.55 | 32.24 | 32.54 | 209,252 | +0.05(+0.15%) |
Feb 04, 2014 | 33.00 | 33.00 | 32.42 | 32.49 | 185,091 | -0.39(-1.20%) |
Feb 03, 2014 | 33.49 | 33.79 | 32.81 | 32.88 | 245,106 | -0.57(-1.71%) |
Jan 31, 2014 | 33.04 | 33.55 | 33.04 | 33.45 | 183,760 | +0.06(+0.17%) |
Jan 30, 2014 | 33.12 | 33.58 | 33.03 | 33.40 | 184,584 | +0.33(+1.00%) |
Jan 29, 2014 | 32.91 | 33.40 | 32.87 | 33.07 | 246,515 | -0.34(-1.01%) |
Jan 28, 2014 | 33.57 | 33.58 | 33.24 | 33.41 | 172,989 | -0.14(-0.41%) |
Jan 27, 2014 | 34.14 | 34.24 | 33.54 | 33.54 | 211,066 | -0.54(-1.58%) |
Jan 24, 2014 | 34.19 | 34.57 | 33.92 | 34.08 | 149,404 | -0.33(-0.96%) |
Jan 23, 2014 | 34.22 | 34.41 | 34.08 | 34.41 | 134,178 | +0.14(+0.40%) |
Jan 22, 2014 | 34.40 | 34.40 | 34.22 | 34.28 | 74,589 | -0.05(-0.14%) |
Jan 21, 2014 | 33.97 | 34.34 | 33.97 | 34.32 | 109,415 | +0.42(+1.23%) |
Jan 17, 2014 | 33.78 | 33.91 | 33.91 | 33.91 | 123,730 | +0.19(+0.55%) |
Jan 16, 2014 | 33.74 | 33.86 | 33.57 | 33.72 | 125,233 | +0.07(+0.22%) |
Jan 15, 2014 | 33.67 | 33.82 | 33.61 | 33.65 | 108,830 | -0.10(-0.31%) |
Jan 14, 2014 | 33.66 | 33.98 | 33.65 | 33.75 | 90,586 | +0.15(+0.46%) |
Jan 13, 2014 | 33.89 | 33.89 | 33.43 | 33.60 | 215,232 | -0.29(-0.86%) |
Jan 10, 2014 | 33.76 | 34.30 | 33.76 | 33.89 | 284,473 | +0.08(+0.24%) |
Jan 09, 2014 | 33.93 | 33.93 | 33.56 | 33.81 | 144,240 | +0.04(+0.12%) |
Jan 08, 2014 | 33.78 | 33.89 | 33.56 | 33.77 | 174,053 | -0.12(-0.36%) |
Jan 07, 2014 | 33.79 | 33.98 | 33.66 | 33.89 | 180,825 | +0.27(+0.81%) |
Jan 06, 2014 | 34.00 | 34.00 | 33.60 | 33.62 | 254,112 | -0.34(-1.00%) |
Jan 03, 2014 | 33.89 | 33.96 | 33.69 | 33.95 | 126,248 | +0.03(+0.09%) |