Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.88 | 36.04 | 35.54 | 35.92 | 349,974 | +0.36(+1.00%) |
Mar 28, 2014 | 35.49 | 35.75 | 35.29 | 35.56 | 310,937 | +0.16(+0.45%) |
Mar 27, 2014 | 35.34 | 35.52 | 35.02 | 35.40 | 337,933 | +0.06(+0.17%) |
Mar 26, 2014 | 35.95 | 36.00 | 35.32 | 35.34 | 492,739 | -0.39(-1.09%) |
Mar 25, 2014 | 35.56 | 35.87 | 35.46 | 35.73 | 354,117 | +0.37(+1.05%) |
Mar 24, 2014 | 35.64 | 35.91 | 35.26 | 35.36 | 352,864 | -0.15(-0.43%) |
Mar 21, 2014 | 35.68 | 35.86 | 35.37 | 35.51 | 1,067,420 | +0.08(+0.24%) |
Mar 20, 2014 | 35.05 | 35.45 | 34.99 | 35.43 | 330,629 | +0.21(+0.60%) |
Mar 19, 2014 | 35.66 | 35.66 | 34.94 | 35.21 | 518,454 | -0.51(-1.42%) |
Mar 18, 2014 | 35.83 | 35.92 | 35.59 | 35.72 | 685,689 | -0.02(-0.05%) |
Mar 17, 2014 | 35.56 | 36.04 | 35.52 | 35.74 | 359,512 | +0.41(+1.15%) |
Mar 14, 2014 | 35.36 | 35.74 | 35.28 | 35.33 | 424,211 | -0.06(-0.17%) |
Mar 13, 2014 | 36.11 | 36.16 | 35.32 | 35.39 | 586,633 | -0.62(-1.72%) |
Mar 12, 2014 | 36.02 | 36.09 | 35.65 | 36.01 | 498,335 | -0.19(-0.54%) |
Mar 11, 2014 | 36.15 | 36.40 | 35.94 | 36.21 | 716,153 | +0.18(+0.49%) |
Mar 10, 2014 | 36.45 | 36.52 | 35.97 | 36.03 | 363,402 | -0.55(-1.51%) |
Mar 07, 2014 | 36.47 | 36.76 | 36.18 | 36.58 | 351,560 | +0.19(+0.51%) |
Mar 06, 2014 | 36.33 | 36.60 | 36.13 | 36.39 | 283,038 | +0.12(+0.33%) |
Mar 05, 2014 | 36.49 | 36.49 | 36.10 | 36.27 | 324,840 | -0.22(-0.60%) |
Mar 04, 2014 | 36.39 | 36.74 | 36.34 | 36.49 | 433,444 | +0.52(+1.44%) |
Mar 03, 2014 | 35.88 | 36.28 | 35.84 | 35.98 | 413,291 | -0.31(-0.86%) |
Feb 28, 2014 | 36.16 | 36.67 | 35.93 | 36.29 | 375,086 | +0.17(+0.47%) |
Feb 27, 2014 | 35.89 | 36.21 | 35.78 | 36.12 | 329,222 | +0.15(+0.42%) |
Feb 26, 2014 | 35.80 | 36.30 | 35.76 | 35.97 | 425,108 | +0.30(+0.85%) |
Feb 25, 2014 | 35.35 | 35.75 | 35.09 | 35.66 | 648,760 | +0.50(+1.42%) |
Feb 24, 2014 | 35.42 | 35.80 | 35.16 | 35.16 | 516,421 | -0.02(-0.05%) |
Feb 21, 2014 | 36.12 | 36.21 | 34.33 | 35.18 | 980,658 | -0.95(-2.63%) |
Feb 20, 2014 | 35.72 | 36.19 | 35.41 | 36.13 | 557,797 | +0.51(+1.43%) |
Feb 19, 2014 | 35.83 | 36.16 | 35.60 | 35.62 | 244,814 | -0.33(-0.92%) |
Feb 18, 2014 | 36.09 | 36.16 | 35.50 | 35.95 | 521,675 | -0.10(-0.28%) |
Feb 14, 2014 | 35.30 | 36.05 | 36.05 | 36.05 | 328,055 | +0.57(+1.60%) |
Feb 13, 2014 | 35.33 | 35.58 | 34.98 | 35.49 | 475,779 | -0.24(-0.66%) |
Feb 12, 2014 | 35.58 | 35.92 | 35.49 | 35.72 | 389,601 | +0.19(+0.52%) |
Feb 11, 2014 | 35.00 | 35.62 | 34.99 | 35.54 | 358,571 | +0.52(+1.47%) |
Feb 10, 2014 | 35.00 | 35.07 | 34.71 | 35.02 | 385,700 | -0.13(-0.36%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.54 | 35.15 | 528,730 | +0.72(+2.08%) |
Feb 06, 2014 | 33.94 | 34.54 | 33.81 | 34.43 | 593,236 | +0.69(+2.05%) |
Feb 05, 2014 | 33.41 | 33.83 | 33.19 | 33.74 | 771,869 | +0.23(+0.68%) |
Feb 04, 2014 | 33.17 | 33.59 | 32.64 | 33.51 | 1,110,432 | +0.57(+1.74%) |
Feb 03, 2014 | 34.72 | 35.04 | 32.91 | 32.94 | 1,256,262 | -1.90(-5.45%) |
Jan 31, 2014 | 34.49 | 35.06 | 34.44 | 34.84 | 430,583 | -0.23(-0.65%) |
Jan 30, 2014 | 34.87 | 35.26 | 34.68 | 35.06 | 370,540 | +0.45(+1.29%) |
Jan 29, 2014 | 34.47 | 35.02 | 34.47 | 34.62 | 408,660 | -0.22(-0.63%) |
Jan 28, 2014 | 34.52 | 34.87 | 34.52 | 34.84 | 495,797 | +0.43(+1.25%) |
Jan 27, 2014 | 34.35 | 34.87 | 34.12 | 34.40 | 773,559 | +0.19(+0.54%) |
Jan 24, 2014 | 35.31 | 35.31 | 34.21 | 34.22 | 533,552 | -1.36(-3.82%) |
Jan 23, 2014 | 35.64 | 35.64 | 35.39 | 35.58 | 444,341 | -0.22(-0.61%) |
Jan 22, 2014 | 35.81 | 35.82 | 35.63 | 35.80 | 269,757 | +0.08(+0.21%) |
Jan 21, 2014 | 36.11 | 36.17 | 35.39 | 35.72 | 357,015 | -0.07(-0.19%) |
Jan 17, 2014 | 35.85 | 35.79 | 35.79 | 35.79 | 374,633 | -0.19(-0.52%) |
Jan 16, 2014 | 36.49 | 36.49 | 35.77 | 35.98 | 350,404 | -0.58(-1.59%) |
Jan 15, 2014 | 36.15 | 36.62 | 36.19 | 36.56 | 224,958 | +0.41(+1.12%) |
Jan 14, 2014 | 35.96 | 36.17 | 35.64 | 36.15 | 298,627 | +0.35(+0.99%) |
Jan 13, 2014 | 36.16 | 36.36 | 35.70 | 35.80 | 364,325 | -0.57(-1.56%) |
Jan 10, 2014 | 36.17 | 36.37 | 35.95 | 36.36 | 302,641 | +0.24(+0.68%) |
Jan 09, 2014 | 36.15 | 36.22 | 35.79 | 36.12 | 262,322 | +0.08(+0.23%) |
Jan 08, 2014 | 36.25 | 36.25 | 35.71 | 36.03 | 332,029 | -0.24(-0.65%) |
Jan 07, 2014 | 36.26 | 36.47 | 36.03 | 36.27 | 481,373 | +0.20(+0.56%) |
Jan 06, 2014 | 36.54 | 36.63 | 36.06 | 36.07 | 347,154 | -0.33(-0.90%) |
Jan 03, 2014 | 36.36 | 36.63 | 36.22 | 36.40 | 382,380 | +0.03(+0.09%) |