Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.69 | 33.91 | 33.36 | 33.50 | 1,138,851 | +0.11(+0.32%) |
Mar 28, 2014 | 33.07 | 33.93 | 33.02 | 33.39 | 1,550,522 | +0.47(+1.44%) |
Mar 27, 2014 | 32.69 | 33.07 | 32.59 | 32.92 | 1,018,435 | +0.20(+0.61%) |
Mar 26, 2014 | 33.47 | 33.63 | 32.70 | 32.72 | 1,449,024 | -0.60(-1.81%) |
Mar 25, 2014 | 33.67 | 34.17 | 33.27 | 33.32 | 2,296,445 | -0.78(-2.29%) |
Mar 24, 2014 | 34.49 | 34.67 | 33.86 | 34.10 | 1,186,478 | -0.22(-0.65%) |
Mar 21, 2014 | 34.15 | 34.84 | 34.10 | 34.32 | 1,922,881 | +0.41(+1.21%) |
Mar 20, 2014 | 33.74 | 34.01 | 33.58 | 33.91 | 658,277 | +0.10(+0.29%) |
Mar 19, 2014 | 33.78 | 34.03 | 33.46 | 33.82 | 1,390,354 | +0.06(+0.17%) |
Mar 18, 2014 | 33.80 | 34.19 | 33.66 | 33.76 | 1,686,476 | -0.09(-0.25%) |
Mar 17, 2014 | 33.66 | 34.25 | 33.66 | 33.84 | 1,126,166 | +0.40(+1.19%) |
Mar 14, 2014 | 33.78 | 34.11 | 33.35 | 33.45 | 1,026,993 | -0.37(-1.10%) |
Mar 13, 2014 | 34.15 | 34.31 | 33.57 | 33.82 | 1,361,556 | -0.16(-0.47%) |
Mar 12, 2014 | 33.70 | 33.99 | 33.58 | 33.98 | 1,280,986 | +0.03(+0.08%) |
Mar 11, 2014 | 34.05 | 34.45 | 33.56 | 33.95 | 1,770,016 | +0.02(+0.07%) |
Mar 10, 2014 | 34.42 | 34.61 | 33.89 | 33.92 | 1,506,586 | -0.77(-2.23%) |
Mar 07, 2014 | 34.87 | 34.97 | 34.48 | 34.70 | 1,038,637 | -0.05(-0.13%) |
Mar 06, 2014 | 34.57 | 34.96 | 34.44 | 34.74 | 833,615 | +0.28(+0.81%) |
Mar 05, 2014 | 34.59 | 34.69 | 34.35 | 34.47 | 691,369 | -0.04(-0.12%) |
Mar 04, 2014 | 34.49 | 34.72 | 34.32 | 34.51 | 1,042,063 | +0.51(+1.49%) |
Mar 03, 2014 | 33.87 | 34.27 | 33.72 | 34.00 | 1,011,258 | -0.40(-1.16%) |
Feb 28, 2014 | 34.15 | 34.64 | 34.07 | 34.40 | 1,424,745 | +0.28(+0.82%) |
Feb 27, 2014 | 34.01 | 34.25 | 33.62 | 34.12 | 1,384,704 | -0.04(-0.12%) |
Feb 26, 2014 | 33.80 | 34.29 | 33.80 | 34.16 | 1,536,303 | +0.44(+1.32%) |
Feb 25, 2014 | 33.73 | 33.86 | 33.43 | 33.71 | 971,498 | -0.01(-0.02%) |
Feb 24, 2014 | 33.57 | 34.36 | 33.54 | 33.72 | 1,408,332 | +0.13(+0.37%) |
Feb 21, 2014 | 33.83 | 33.86 | 33.53 | 33.59 | 1,195,557 | -0.19(-0.57%) |
Feb 20, 2014 | 33.29 | 33.86 | 33.27 | 33.79 | 1,284,299 | +0.50(+1.51%) |
Feb 19, 2014 | 33.50 | 33.84 | 33.17 | 33.29 | 2,006,171 | -0.41(-1.21%) |
Feb 18, 2014 | 34.00 | 34.00 | 33.28 | 33.69 | 1,440,178 | -0.16(-0.47%) |
Feb 14, 2014 | 33.08 | 33.85 | 33.85 | 33.85 | 3,592,969 | +0.86(+2.61%) |
Feb 13, 2014 | 32.40 | 33.18 | 32.30 | 32.99 | 1,426,948 | +0.26(+0.78%) |
Feb 12, 2014 | 32.04 | 32.93 | 31.85 | 32.74 | 1,717,049 | +0.69(+2.14%) |
Feb 11, 2014 | 32.16 | 32.47 | 31.80 | 32.05 | 1,802,321 | +0.06(+0.20%) |
Feb 10, 2014 | 31.95 | 32.04 | 31.42 | 31.99 | 1,016,661 | -0.07(-0.23%) |
Feb 07, 2014 | 31.82 | 32.21 | 31.57 | 32.06 | 1,183,898 | +0.44(+1.40%) |
Feb 06, 2014 | 31.14 | 31.70 | 30.87 | 31.62 | 809,112 | +0.60(+1.94%) |
Feb 05, 2014 | 31.48 | 31.64 | 30.81 | 31.02 | 1,201,383 | -0.63(-1.99%) |
Feb 04, 2014 | 30.67 | 31.69 | 30.31 | 31.65 | 2,301,533 | +1.13(+3.70%) |
Feb 03, 2014 | 31.82 | 32.04 | 30.52 | 30.52 | 2,048,048 | -1.45(-4.53%) |
Jan 31, 2014 | 32.08 | 32.52 | 31.94 | 31.96 | 2,944,179 | -0.73(-2.24%) |
Jan 30, 2014 | 31.98 | 33.13 | 31.53 | 32.70 | 3,292,279 | +1.75(+5.67%) |
Jan 29, 2014 | 30.68 | 31.14 | 30.55 | 30.94 | 2,401,450 | -0.13(-0.42%) |
Jan 28, 2014 | 30.27 | 31.27 | 30.27 | 31.07 | 2,002,528 | +0.92(+3.07%) |
Jan 27, 2014 | 30.36 | 30.66 | 29.80 | 30.15 | 1,274,407 | -0.19(-0.62%) |
Jan 24, 2014 | 31.15 | 31.22 | 30.26 | 30.34 | 1,755,336 | -1.17(-3.71%) |
Jan 23, 2014 | 31.48 | 31.56 | 31.16 | 31.50 | 1,956,990 | -0.19(-0.59%) |
Jan 22, 2014 | 31.82 | 31.82 | 31.48 | 31.69 | 929,602 | -0.01(-0.04%) |
Jan 21, 2014 | 31.29 | 31.77 | 31.21 | 31.70 | 2,210,946 | +0.49(+1.58%) |
Jan 17, 2014 | 31.77 | 31.21 | 31.21 | 31.21 | 1,980,820 | -0.68(-2.14%) |
Jan 16, 2014 | 31.97 | 32.07 | 31.62 | 31.89 | 1,336,056 | -0.06(-0.20%) |
Jan 15, 2014 | 31.16 | 32.07 | 31.10 | 31.95 | 2,039,052 | +0.79(+2.55%) |
Jan 14, 2014 | 30.44 | 31.16 | 30.44 | 31.16 | 825,769 | +0.77(+2.54%) |
Jan 13, 2014 | 30.89 | 31.20 | 30.31 | 30.39 | 693,243 | -0.56(-1.82%) |
Jan 10, 2014 | 30.81 | 31.06 | 30.76 | 30.95 | 868,216 | +0.14(+0.46%) |
Jan 09, 2014 | 31.14 | 31.29 | 30.71 | 30.81 | 960,528 | -0.34(-1.09%) |
Jan 08, 2014 | 30.90 | 31.30 | 30.76 | 31.15 | 978,745 | +0.22(+0.72%) |
Jan 07, 2014 | 30.80 | 31.15 | 30.60 | 30.93 | 1,180,525 | +0.27(+0.89%) |
Jan 06, 2014 | 31.10 | 31.19 | 30.64 | 30.65 | 1,056,253 | -0.31(-1.01%) |
Jan 03, 2014 | 30.94 | 31.18 | 30.86 | 30.97 | 777,322 | +0.07(+0.22%) |