Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.09 | 36.12 | 35.81 | 35.91 | 575,597 | +0.01(+0.04%) |
Mar 28, 2014 | 35.61 | 35.97 | 35.54 | 35.90 | 378,271 | +0.44(+1.25%) |
Mar 27, 2014 | 35.16 | 35.51 | 35.06 | 35.45 | 298,266 | +0.32(+0.90%) |
Mar 26, 2014 | 35.44 | 35.52 | 35.11 | 35.13 | 564,200 | -0.14(-0.40%) |
Mar 25, 2014 | 35.17 | 35.36 | 35.17 | 35.28 | 458,001 | +0.26(+0.74%) |
Mar 24, 2014 | 35.23 | 35.33 | 34.95 | 35.02 | 467,203 | -0.04(-0.12%) |
Mar 21, 2014 | 35.15 | 35.34 | 35.06 | 35.06 | 699,286 | +0.09(+0.26%) |
Mar 20, 2014 | 34.69 | 35.02 | 34.55 | 34.97 | 597,147 | +0.17(+0.48%) |
Mar 19, 2014 | 35.10 | 35.12 | 34.61 | 34.80 | 599,194 | -0.27(-0.78%) |
Mar 18, 2014 | 34.89 | 35.17 | 34.79 | 35.07 | 934,133 | +0.32(+0.91%) |
Mar 17, 2014 | 34.71 | 34.86 | 34.64 | 34.76 | 496,638 | +0.20(+0.57%) |
Mar 14, 2014 | 34.47 | 34.66 | 34.44 | 34.56 | 457,701 | +0.08(+0.22%) |
Mar 13, 2014 | 34.86 | 34.88 | 34.37 | 34.48 | 1,054,121 | -0.33(-0.95%) |
Mar 12, 2014 | 34.59 | 34.92 | 34.56 | 34.81 | 453,495 | +0.01(+0.02%) |
Mar 11, 2014 | 35.23 | 35.28 | 34.71 | 34.80 | 570,279 | -0.45(-1.27%) |
Mar 10, 2014 | 35.14 | 35.25 | 34.94 | 35.25 | 400,979 | +0.07(+0.20%) |
Mar 07, 2014 | 35.20 | 35.25 | 35.02 | 35.18 | 381,069 | +0.13(+0.36%) |
Mar 06, 2014 | 34.88 | 35.09 | 34.85 | 35.06 | 381,103 | +0.20(+0.57%) |
Mar 05, 2014 | 35.11 | 35.13 | 34.76 | 34.86 | 430,946 | -0.35(-0.99%) |
Mar 04, 2014 | 35.13 | 35.33 | 35.02 | 35.20 | 588,938 | +0.37(+1.05%) |
Mar 03, 2014 | 34.83 | 35.22 | 34.71 | 34.84 | 3,373,420 | -0.20(-0.58%) |
Feb 28, 2014 | 34.84 | 35.19 | 34.84 | 35.04 | 499,852 | +0.18(+0.50%) |
Feb 27, 2014 | 34.84 | 34.88 | 34.61 | 34.87 | 466,173 | +0.04(+0.10%) |
Feb 26, 2014 | 35.06 | 35.10 | 34.71 | 34.83 | 862,085 | -0.23(-0.64%) |
Feb 25, 2014 | 35.02 | 35.12 | 34.78 | 35.06 | 2,495,044 | +0.01(+0.02%) |
Feb 24, 2014 | 34.78 | 35.34 | 34.52 | 35.05 | 25,201,082 | +0.53(+1.55%) |
Feb 21, 2014 | 34.80 | 34.80 | 34.51 | 34.52 | 372,554 | -0.22(-0.63%) |
Feb 20, 2014 | 34.48 | 34.80 | 34.45 | 34.73 | 553,299 | +0.27(+0.79%) |
Feb 19, 2014 | 34.45 | 34.83 | 34.40 | 34.46 | 618,599 | -0.04(-0.10%) |
Feb 18, 2014 | 34.42 | 34.55 | 34.33 | 34.50 | 539,965 | +0.13(+0.39%) |
Feb 14, 2014 | 33.92 | 34.36 | 34.36 | 34.36 | 622,805 | +0.49(+1.45%) |
Feb 13, 2014 | 33.51 | 33.96 | 33.44 | 33.87 | 495,081 | +0.19(+0.56%) |
Feb 12, 2014 | 33.82 | 33.91 | 33.66 | 33.68 | 633,158 | -0.01(-0.04%) |
Feb 11, 2014 | 33.23 | 33.81 | 33.23 | 33.70 | 2,439,847 | +0.48(+1.46%) |
Feb 10, 2014 | 33.43 | 33.43 | 33.11 | 33.21 | 24,765,114 | -0.22(-0.65%) |
Feb 07, 2014 | 33.30 | 33.48 | 33.09 | 33.43 | 338,457 | +0.36(+1.08%) |
Feb 06, 2014 | 32.70 | 33.15 | 32.68 | 33.07 | 809,125 | +0.50(+1.53%) |
Feb 05, 2014 | 32.89 | 32.89 | 32.54 | 32.57 | 832,412 | -0.32(-0.96%) |
Feb 04, 2014 | 32.78 | 32.98 | 32.68 | 32.89 | 1,414,824 | +0.27(+0.84%) |
Feb 03, 2014 | 33.25 | 33.34 | 32.57 | 32.61 | 10,768,963 | -0.62(-1.86%) |
Jan 31, 2014 | 33.28 | 33.53 | 33.08 | 33.23 | 611,629 | -0.44(-1.31%) |
Jan 30, 2014 | 33.72 | 33.85 | 33.50 | 33.67 | 361,061 | +0.04(+0.11%) |
Jan 29, 2014 | 33.54 | 33.86 | 33.37 | 33.64 | 494,976 | -0.20(-0.59%) |
Jan 28, 2014 | 33.64 | 33.88 | 33.55 | 33.84 | 410,317 | +0.27(+0.82%) |
Jan 27, 2014 | 33.74 | 33.81 | 33.36 | 33.56 | 515,069 | -0.15(-0.46%) |
Jan 24, 2014 | 34.20 | 34.20 | 33.70 | 33.72 | 483,463 | -0.74(-2.14%) |
Jan 23, 2014 | 34.70 | 34.71 | 34.26 | 34.45 | 548,500 | -0.37(-1.05%) |
Jan 22, 2014 | 34.80 | 34.89 | 34.64 | 34.82 | 363,586 | +0.13(+0.38%) |
Jan 21, 2014 | 34.69 | 34.79 | 34.44 | 34.69 | 418,184 | +0.17(+0.49%) |
Jan 17, 2014 | 34.61 | 34.52 | 34.52 | 34.52 | 523,800 | -0.03(-0.08%) |
Jan 16, 2014 | 34.43 | 34.54 | 34.29 | 34.54 | 322,971 | +0.06(+0.16%) |
Jan 15, 2014 | 34.59 | 34.64 | 34.46 | 34.49 | 285,820 | -0.11(-0.30%) |
Jan 14, 2014 | 34.28 | 34.61 | 34.28 | 34.59 | 282,453 | +0.44(+1.27%) |
Jan 13, 2014 | 34.78 | 34.80 | 34.14 | 34.16 | 899,641 | -0.72(-2.05%) |
Jan 10, 2014 | 34.82 | 34.87 | 34.61 | 34.87 | 502,275 | +0.07(+0.20%) |
Jan 09, 2014 | 34.93 | 34.98 | 34.52 | 34.80 | 569,029 | -0.12(-0.34%) |
Jan 08, 2014 | 35.09 | 35.12 | 34.79 | 34.92 | 496,128 | -0.21(-0.60%) |
Jan 07, 2014 | 34.97 | 35.17 | 34.80 | 35.13 | 349,770 | +0.27(+0.77%) |
Jan 06, 2014 | 34.95 | 34.98 | 34.71 | 34.87 | 388,414 | +0.00(+0.00%) |
Jan 03, 2014 | 35.04 | 35.14 | 34.78 | 34.87 | 404,408 | -0.09(-0.26%) |