Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.06 | 36.77 | 35.80 | 36.68 | 3,339,582 | +0.81(+2.25%) |
Mar 28, 2014 | 35.98 | 36.24 | 35.70 | 35.88 | 3,059,353 | +0.00(+0.00%) |
Mar 27, 2014 | 36.47 | 36.47 | 35.57 | 35.88 | 4,381,897 | -0.31(-0.87%) |
Mar 26, 2014 | 36.34 | 36.73 | 36.19 | 36.19 | 3,895,276 | +0.01(+0.02%) |
Mar 25, 2014 | 36.41 | 36.87 | 36.07 | 36.19 | 2,633,025 | -0.07(-0.18%) |
Mar 24, 2014 | 36.79 | 36.89 | 35.86 | 36.25 | 3,026,978 | -0.54(-1.48%) |
Mar 21, 2014 | 37.51 | 37.90 | 36.71 | 36.80 | 4,211,774 | -0.40(-1.08%) |
Mar 20, 2014 | 37.09 | 37.35 | 36.84 | 37.20 | 2,756,765 | +0.05(+0.12%) |
Mar 19, 2014 | 37.21 | 37.49 | 36.85 | 37.15 | 2,750,526 | -0.10(-0.28%) |
Mar 18, 2014 | 36.72 | 37.27 | 36.63 | 37.25 | 1,968,324 | +0.65(+1.77%) |
Mar 17, 2014 | 36.53 | 37.01 | 36.40 | 36.60 | 2,191,261 | +0.24(+0.65%) |
Mar 14, 2014 | 36.48 | 36.72 | 36.23 | 36.37 | 2,660,386 | -0.27(-0.73%) |
Mar 13, 2014 | 37.50 | 37.65 | 36.59 | 36.64 | 3,534,795 | -0.79(-2.12%) |
Mar 12, 2014 | 37.08 | 37.44 | 36.74 | 37.43 | 2,518,780 | +0.13(+0.35%) |
Mar 11, 2014 | 38.20 | 38.24 | 37.06 | 37.30 | 5,216,039 | -0.85(-2.22%) |
Mar 10, 2014 | 38.24 | 38.27 | 37.79 | 38.15 | 3,907,639 | -0.18(-0.46%) |
Mar 07, 2014 | 38.74 | 38.84 | 37.73 | 38.32 | 4,949,916 | -0.23(-0.60%) |
Mar 06, 2014 | 38.30 | 38.91 | 38.14 | 38.55 | 7,894,541 | +0.64(+1.68%) |
Mar 05, 2014 | 37.86 | 38.05 | 37.76 | 37.92 | 4,733,905 | +0.01(+0.03%) |
Mar 04, 2014 | 37.54 | 38.05 | 37.38 | 37.90 | 4,332,182 | +0.70(+1.89%) |
Mar 03, 2014 | 36.81 | 37.47 | 36.60 | 37.20 | 3,793,241 | -0.14(-0.39%) |
Feb 28, 2014 | 37.03 | 37.46 | 37.00 | 37.35 | 4,384,532 | +0.37(+1.01%) |
Feb 27, 2014 | 37.41 | 37.58 | 36.86 | 36.97 | 4,761,848 | -0.49(-1.30%) |
Feb 26, 2014 | 37.38 | 37.80 | 37.23 | 37.46 | 3,659,969 | +0.14(+0.37%) |
Feb 25, 2014 | 37.26 | 37.77 | 37.23 | 37.32 | 5,144,907 | +0.09(+0.25%) |
Feb 24, 2014 | 37.06 | 37.38 | 36.96 | 37.23 | 3,647,491 | +0.27(+0.73%) |
Feb 21, 2014 | 37.56 | 37.65 | 36.95 | 36.96 | 3,669,458 | -0.62(-1.66%) |
Feb 20, 2014 | 36.83 | 37.74 | 36.77 | 37.58 | 7,055,120 | +0.89(+2.41%) |
Feb 19, 2014 | 36.09 | 37.16 | 36.01 | 36.70 | 7,375,277 | +0.52(+1.43%) |
Feb 18, 2014 | 36.33 | 36.76 | 36.05 | 36.18 | 9,989,714 | -0.07(-0.18%) |
Feb 14, 2014 | 37.49 | 36.24 | 36.24 | 36.24 | 38,028,708 | -3.17(-8.04%) |
Feb 13, 2014 | 39.00 | 39.61 | 38.95 | 39.41 | 4,641,122 | +0.12(+0.32%) |
Feb 12, 2014 | 39.36 | 39.66 | 39.14 | 39.29 | 3,577,467 | +0.10(+0.27%) |
Feb 11, 2014 | 38.70 | 39.36 | 38.63 | 39.18 | 3,255,720 | +0.47(+1.22%) |
Feb 10, 2014 | 38.88 | 38.99 | 38.24 | 38.71 | 2,683,633 | -0.27(-0.69%) |
Feb 07, 2014 | 38.35 | 39.01 | 38.13 | 38.98 | 3,011,104 | +0.74(+1.94%) |
Feb 06, 2014 | 37.73 | 38.28 | 37.69 | 38.24 | 2,453,424 | +0.56(+1.50%) |
Feb 05, 2014 | 37.77 | 37.85 | 37.37 | 37.67 | 3,481,500 | -0.25(-0.66%) |
Feb 04, 2014 | 36.95 | 37.97 | 36.80 | 37.92 | 4,438,825 | +1.09(+2.96%) |
Feb 03, 2014 | 38.15 | 38.36 | 36.79 | 36.83 | 4,465,235 | -1.31(-3.44%) |
Jan 31, 2014 | 38.45 | 38.80 | 38.08 | 38.15 | 5,379,641 | -0.89(-2.29%) |
Jan 30, 2014 | 38.32 | 39.43 | 38.32 | 39.04 | 5,705,893 | +1.22(+3.23%) |
Jan 29, 2014 | 37.83 | 38.19 | 37.66 | 37.82 | 3,297,218 | -0.30(-0.77%) |
Jan 28, 2014 | 38.38 | 38.63 | 37.99 | 38.11 | 3,865,152 | -0.13(-0.34%) |
Jan 27, 2014 | 37.98 | 38.29 | 37.38 | 38.24 | 7,117,377 | +0.28(+0.74%) |
Jan 24, 2014 | 38.85 | 39.01 | 37.86 | 37.96 | 4,049,289 | -1.05(-2.69%) |
Jan 23, 2014 | 39.67 | 39.69 | 38.97 | 39.01 | 4,669,894 | -0.96(-2.40%) |
Jan 22, 2014 | 39.90 | 40.16 | 39.83 | 39.97 | 4,221,559 | +0.05(+0.13%) |
Jan 21, 2014 | 39.81 | 39.94 | 39.27 | 39.92 | 4,586,052 | +0.09(+0.23%) |
Jan 17, 2014 | 39.90 | 39.83 | 39.83 | 39.83 | 3,621,789 | +0.14(+0.35%) |
Jan 16, 2014 | 39.52 | 39.69 | 39.39 | 39.69 | 2,798,707 | +0.10(+0.27%) |
Jan 15, 2014 | 39.28 | 39.60 | 39.09 | 39.58 | 3,559,737 | +0.30(+0.77%) |
Jan 14, 2014 | 38.81 | 39.33 | 38.72 | 39.28 | 3,905,788 | +0.62(+1.61%) |
Jan 13, 2014 | 38.55 | 38.77 | 38.44 | 38.66 | 4,478,259 | +0.00(+0.00%) |
Jan 10, 2014 | 38.38 | 38.71 | 38.14 | 38.66 | 2,474,581 | +0.34(+0.89%) |
Jan 09, 2014 | 38.31 | 38.49 | 37.96 | 38.32 | 2,679,332 | +0.01(+0.03%) |
Jan 08, 2014 | 37.61 | 38.40 | 37.50 | 38.30 | 4,062,140 | +0.62(+1.64%) |
Jan 07, 2014 | 37.36 | 37.81 | 37.35 | 37.69 | 2,230,494 | +0.53(+1.43%) |
Jan 06, 2014 | 37.65 | 37.85 | 37.10 | 37.16 | 2,701,973 | -0.18(-0.49%) |
Jan 03, 2014 | 36.99 | 37.62 | 36.91 | 37.34 | 2,845,497 | +0.47(+1.26%) |