Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.28 | 36.46 | 35.72 | 36.16 | 3,216,538 | +0.04(+0.10%) |
Mar 28, 2014 | 35.73 | 36.40 | 35.60 | 36.12 | 2,750,831 | +0.54(+1.51%) |
Mar 27, 2014 | 35.25 | 36.02 | 35.00 | 35.58 | 3,914,302 | +0.29(+0.83%) |
Mar 26, 2014 | 35.90 | 36.07 | 35.28 | 35.29 | 3,745,597 | -0.41(-1.15%) |
Mar 25, 2014 | 36.00 | 36.29 | 35.61 | 35.70 | 3,957,795 | -0.05(-0.15%) |
Mar 24, 2014 | 36.14 | 36.28 | 35.24 | 35.76 | 5,855,346 | -0.36(-0.99%) |
Mar 21, 2014 | 36.81 | 36.97 | 35.66 | 36.11 | 9,407,743 | -0.68(-1.86%) |
Mar 20, 2014 | 38.74 | 38.79 | 36.38 | 36.80 | 12,786,319 | -0.93(-2.47%) |
Mar 19, 2014 | 38.75 | 38.99 | 37.55 | 37.73 | 10,251,388 | +0.68(+1.82%) |
Mar 18, 2014 | 36.64 | 37.44 | 36.58 | 37.05 | 3,967,286 | +0.49(+1.35%) |
Mar 17, 2014 | 36.69 | 37.12 | 36.24 | 36.56 | 4,589,697 | +0.04(+0.10%) |
Mar 14, 2014 | 36.77 | 37.19 | 36.31 | 36.52 | 4,826,088 | -0.30(-0.82%) |
Mar 13, 2014 | 37.90 | 38.06 | 36.48 | 36.82 | 5,407,615 | -1.01(-2.68%) |
Mar 12, 2014 | 37.19 | 37.86 | 36.87 | 37.84 | 4,979,856 | +0.29(+0.78%) |
Mar 11, 2014 | 37.67 | 38.27 | 37.20 | 37.54 | 5,192,576 | +0.09(+0.24%) |
Mar 10, 2014 | 38.29 | 38.38 | 37.37 | 37.45 | 7,803,222 | -0.93(-2.42%) |
Mar 07, 2014 | 39.30 | 39.45 | 38.14 | 38.38 | 5,616,823 | -0.77(-1.96%) |
Mar 06, 2014 | 39.43 | 39.56 | 38.88 | 39.15 | 3,457,277 | -0.23(-0.58%) |
Mar 05, 2014 | 39.78 | 39.84 | 39.30 | 39.38 | 4,468,020 | -0.52(-1.30%) |
Mar 04, 2014 | 40.16 | 40.43 | 39.54 | 39.90 | 5,733,079 | -0.11(-0.27%) |
Mar 03, 2014 | 39.59 | 40.25 | 39.54 | 40.01 | 4,499,309 | -0.04(-0.09%) |
Feb 28, 2014 | 40.49 | 40.50 | 39.62 | 40.05 | 5,145,634 | -0.41(-1.02%) |
Feb 27, 2014 | 39.76 | 40.52 | 39.44 | 40.46 | 4,690,969 | +0.50(+1.26%) |
Feb 26, 2014 | 38.60 | 40.48 | 38.25 | 39.95 | 8,394,386 | +1.39(+3.60%) |
Feb 25, 2014 | 38.11 | 39.01 | 37.85 | 38.57 | 3,738,534 | +0.40(+1.05%) |
Feb 24, 2014 | 38.14 | 38.93 | 38.00 | 38.17 | 5,070,195 | -0.03(-0.07%) |
Feb 21, 2014 | 37.76 | 38.72 | 37.65 | 38.19 | 4,162,787 | +0.51(+1.36%) |
Feb 20, 2014 | 37.43 | 37.75 | 37.03 | 37.68 | 2,980,962 | +0.32(+0.85%) |
Feb 19, 2014 | 37.44 | 38.11 | 37.12 | 37.36 | 3,109,538 | -0.18(-0.49%) |
Feb 18, 2014 | 37.85 | 38.31 | 37.00 | 37.54 | 3,109,554 | -0.31(-0.82%) |
Feb 14, 2014 | 37.24 | 37.86 | 37.86 | 37.86 | 3,380,728 | +0.44(+1.17%) |
Feb 13, 2014 | 36.41 | 37.52 | 36.09 | 37.42 | 4,851,895 | +0.79(+2.17%) |
Feb 12, 2014 | 37.17 | 37.37 | 36.45 | 36.62 | 5,361,947 | -0.42(-1.13%) |
Feb 11, 2014 | 37.13 | 37.34 | 36.65 | 37.04 | 5,170,161 | -0.27(-0.73%) |
Feb 10, 2014 | 38.24 | 38.27 | 36.71 | 37.32 | 5,650,671 | -0.80(-2.11%) |
Feb 07, 2014 | 38.20 | 38.56 | 37.64 | 38.12 | 6,019,599 | +0.05(+0.14%) |
Feb 06, 2014 | 37.36 | 38.22 | 37.12 | 38.07 | 7,535,409 | +1.94(+5.38%) |
Feb 05, 2014 | 36.06 | 36.45 | 35.70 | 36.12 | 7,149,850 | -0.25(-0.68%) |
Feb 04, 2014 | 35.91 | 36.46 | 35.35 | 36.37 | 5,234,437 | +0.57(+1.61%) |
Feb 03, 2014 | 36.50 | 36.63 | 35.50 | 35.79 | 7,522,463 | -0.86(-2.34%) |
Jan 31, 2014 | 35.02 | 37.27 | 34.91 | 36.65 | 7,360,376 | +1.20(+3.37%) |
Jan 30, 2014 | 36.16 | 36.33 | 35.18 | 35.46 | 5,042,961 | -0.14(-0.38%) |
Jan 29, 2014 | 34.52 | 35.65 | 34.41 | 35.59 | 6,118,642 | +0.44(+1.25%) |
Jan 28, 2014 | 34.17 | 35.74 | 33.99 | 35.15 | 8,857,976 | +1.51(+4.48%) |
Jan 27, 2014 | 34.03 | 34.60 | 33.19 | 33.65 | 7,468,801 | -0.11(-0.32%) |
Jan 24, 2014 | 34.88 | 34.94 | 33.63 | 33.76 | 5,728,128 | -1.07(-3.06%) |
Jan 23, 2014 | 34.30 | 34.86 | 34.13 | 34.82 | 4,514,882 | +0.36(+1.03%) |
Jan 22, 2014 | 34.00 | 34.81 | 33.78 | 34.47 | 4,092,607 | +0.49(+1.45%) |
Jan 21, 2014 | 34.28 | 34.40 | 33.55 | 33.98 | 4,058,959 | -0.19(-0.56%) |
Jan 17, 2014 | 34.96 | 34.17 | 34.17 | 34.17 | 4,604,744 | -0.87(-2.47%) |
Jan 16, 2014 | 34.71 | 35.14 | 34.23 | 35.03 | 3,455,371 | +0.32(+0.92%) |
Jan 15, 2014 | 34.85 | 34.98 | 34.44 | 34.71 | 2,483,890 | -0.14(-0.39%) |
Jan 14, 2014 | 35.01 | 35.16 | 34.49 | 34.85 | 2,885,312 | +0.05(+0.13%) |
Jan 13, 2014 | 35.52 | 35.61 | 34.64 | 34.81 | 4,931,734 | -0.92(-2.58%) |
Jan 10, 2014 | 35.37 | 36.33 | 35.22 | 35.73 | 6,347,848 | +0.70(+2.00%) |
Jan 09, 2014 | 35.27 | 35.49 | 34.56 | 35.02 | 3,222,376 | -0.17(-0.49%) |
Jan 08, 2014 | 34.87 | 35.57 | 34.53 | 35.20 | 3,984,385 | +0.23(+0.65%) |
Jan 07, 2014 | 35.06 | 35.43 | 34.80 | 34.97 | 3,451,760 | +0.15(+0.44%) |
Jan 06, 2014 | 35.62 | 35.96 | 34.71 | 34.81 | 5,332,673 | -0.60(-1.70%) |
Jan 03, 2014 | 35.99 | 36.41 | 35.41 | 35.42 | 3,443,591 | -0.52(-1.45%) |