Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.94 | 33.95 | 33.61 | 33.81 | 275,642 | +0.27(+0.81%) |
Mar 28, 2014 | 33.30 | 33.64 | 33.28 | 33.54 | 250,866 | +0.42(+1.28%) |
Mar 27, 2014 | 33.21 | 33.23 | 33.02 | 33.12 | 391,504 | +0.12(+0.36%) |
Mar 26, 2014 | 33.29 | 33.32 | 32.98 | 32.99 | 319,556 | -0.19(-0.57%) |
Mar 25, 2014 | 33.29 | 33.33 | 33.15 | 33.19 | 249,606 | +0.06(+0.18%) |
Mar 24, 2014 | 33.34 | 33.34 | 33.12 | 33.12 | 327,856 | +0.02(+0.05%) |
Mar 21, 2014 | 33.27 | 33.28 | 33.09 | 33.11 | 126,848 | -0.18(-0.54%) |
Mar 20, 2014 | 33.26 | 33.38 | 33.23 | 33.29 | 983,280 | -0.08(-0.22%) |
Mar 19, 2014 | 32.73 | 33.47 | 32.73 | 33.37 | 983,182 | +0.71(+2.17%) |
Mar 18, 2014 | 32.66 | 32.78 | 32.57 | 32.66 | 268,186 | -0.23(-0.70%) |
Mar 17, 2014 | 32.88 | 32.94 | 32.76 | 32.88 | 180,068 | +0.30(+0.92%) |
Mar 14, 2014 | 32.58 | 32.76 | 32.54 | 32.59 | 298,594 | -0.21(-0.64%) |
Mar 13, 2014 | 33.55 | 33.55 | 32.76 | 32.80 | 485,934 | -0.73(-2.18%) |
Mar 12, 2014 | 33.48 | 33.61 | 33.42 | 33.52 | 233,822 | -0.16(-0.49%) |
Mar 11, 2014 | 33.93 | 33.93 | 33.61 | 33.69 | 303,590 | -0.18(-0.53%) |
Mar 10, 2014 | 33.95 | 33.97 | 33.83 | 33.87 | 133,832 | -0.05(-0.16%) |
Mar 07, 2014 | 34.12 | 34.14 | 33.80 | 33.92 | 274,576 | +0.18(+0.53%) |
Mar 06, 2014 | 33.80 | 33.83 | 33.68 | 33.74 | 287,180 | +0.47(+1.43%) |
Mar 05, 2014 | 33.42 | 33.44 | 33.23 | 33.27 | 293,444 | +0.02(+0.06%) |
Mar 04, 2014 | 33.03 | 33.26 | 33.02 | 33.25 | 364,200 | +0.56(+1.73%) |
Mar 03, 2014 | 32.71 | 32.77 | 32.65 | 32.69 | 343,258 | -0.24(-0.74%) |
Feb 28, 2014 | 33.13 | 33.27 | 32.88 | 32.93 | 270,088 | -0.23(-0.71%) |
Feb 27, 2014 | 33.16 | 33.22 | 33.05 | 33.16 | 326,330 | -0.16(-0.48%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.16 | 33.33 | 237,820 | +0.15(+0.44%) |
Feb 25, 2014 | 33.30 | 33.31 | 33.06 | 33.18 | 189,236 | -0.20(-0.60%) |
Feb 24, 2014 | 33.45 | 33.47 | 33.37 | 33.38 | 237,128 | -0.09(-0.27%) |
Feb 21, 2014 | 33.59 | 33.63 | 33.43 | 33.47 | 271,948 | +0.19(+0.57%) |
Feb 20, 2014 | 33.25 | 33.36 | 33.15 | 33.28 | 255,936 | +0.04(+0.12%) |
Feb 19, 2014 | 33.14 | 33.39 | 33.12 | 33.24 | 272,328 | -0.09(-0.28%) |
Feb 18, 2014 | 33.35 | 33.38 | 33.27 | 33.34 | 183,828 | +0.38(+1.14%) |
Feb 14, 2014 | 32.98 | 32.96 | 32.96 | 32.96 | 185,800 | -0.29(-0.87%) |
Feb 13, 2014 | 32.94 | 33.31 | 32.93 | 33.25 | 304,134 | -0.17(-0.52%) |
Feb 12, 2014 | 33.40 | 33.52 | 33.37 | 33.42 | 144,670 | -0.09(-0.25%) |
Feb 11, 2014 | 33.27 | 33.56 | 33.27 | 33.51 | 294,040 | +0.28(+0.84%) |
Feb 10, 2014 | 33.26 | 33.27 | 33.11 | 33.23 | 172,892 | -0.04(-0.12%) |
Feb 07, 2014 | 33.43 | 33.47 | 33.17 | 33.27 | 394,534 | +0.07(+0.20%) |
Feb 06, 2014 | 32.81 | 33.21 | 32.80 | 33.20 | 201,628 | +0.49(+1.51%) |
Feb 05, 2014 | 32.66 | 32.86 | 32.52 | 32.71 | 390,824 | -0.17(-0.53%) |
Feb 04, 2014 | 32.72 | 32.91 | 32.66 | 32.88 | 595,452 | +0.43(+1.34%) |
Feb 03, 2014 | 33.02 | 33.08 | 32.30 | 32.45 | 946,144 | -0.85(-2.55%) |
Jan 31, 2014 | 33.34 | 33.41 | 33.11 | 33.30 | 688,752 | -0.34(-1.01%) |
Jan 30, 2014 | 33.63 | 33.73 | 33.51 | 33.64 | 314,172 | +0.36(+1.07%) |
Jan 29, 2014 | 33.23 | 33.38 | 33.04 | 33.28 | 550,810 | -0.44(-1.30%) |
Jan 28, 2014 | 33.55 | 33.81 | 33.55 | 33.73 | 479,590 | +0.17(+0.51%) |
Jan 27, 2014 | 33.59 | 33.68 | 33.28 | 33.55 | 663,892 | +0.24(+0.72%) |
Jan 24, 2014 | 33.41 | 33.51 | 33.22 | 33.31 | 783,054 | -0.63(-1.86%) |
Jan 23, 2014 | 34.27 | 34.35 | 33.81 | 33.95 | 812,098 | -0.88(-2.54%) |
Jan 22, 2014 | 34.82 | 34.84 | 34.66 | 34.83 | 165,640 | +0.07(+0.20%) |
Jan 21, 2014 | 34.85 | 34.85 | 34.52 | 34.76 | 472,758 | +0.09(+0.25%) |
Jan 17, 2014 | 34.74 | 34.67 | 34.67 | 34.67 | 284,200 | -0.04(-0.10%) |
Jan 16, 2014 | 34.70 | 34.83 | 34.61 | 34.71 | 438,680 | -0.19(-0.54%) |
Jan 15, 2014 | 34.64 | 34.98 | 34.76 | 34.90 | 535,040 | +0.26(+0.75%) |
Jan 14, 2014 | 34.31 | 34.69 | 34.25 | 34.64 | 1,049,150 | +0.84(+2.47%) |
Jan 13, 2014 | 33.91 | 34.12 | 33.74 | 33.80 | 2,638,536 | -0.79(-2.27%) |
Jan 10, 2014 | 34.91 | 34.95 | 34.41 | 34.59 | 884,344 | -0.50(-1.42%) |
Jan 09, 2014 | 35.10 | 35.18 | 34.95 | 35.09 | 361,356 | +0.07(+0.19%) |
Jan 08, 2014 | 35.11 | 35.25 | 35.02 | 35.02 | 596,502 | +0.10(+0.30%) |
Jan 07, 2014 | 34.92 | 35.03 | 34.79 | 34.92 | 473,026 | +0.23(+0.68%) |
Jan 06, 2014 | 35.09 | 35.12 | 34.48 | 34.69 | 618,738 | -0.40(-1.14%) |
Jan 03, 2014 | 34.76 | 35.12 | 34.76 | 35.09 | 1,003,134 | +0.02(+0.07%) |