Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.65 | 35.89 | 35.38 | 35.78 | 25,176 | +0.29(+0.82%) |
Mar 28, 2014 | 35.33 | 35.60 | 35.33 | 35.49 | 22,222 | +0.16(+0.45%) |
Mar 27, 2014 | 35.15 | 35.38 | 35.05 | 35.33 | 29,116 | +0.20(+0.57%) |
Mar 26, 2014 | 35.61 | 35.61 | 35.11 | 35.13 | 15,700 | -0.39(-1.09%) |
Mar 25, 2014 | 35.28 | 35.54 | 35.13 | 35.51 | 14,269 | +0.44(+1.25%) |
Mar 24, 2014 | 35.31 | 35.31 | 34.90 | 35.07 | 20,547 | -0.16(-0.46%) |
Mar 21, 2014 | 35.09 | 35.34 | 35.03 | 35.24 | 29,278 | +0.29(+0.83%) |
Mar 20, 2014 | 34.75 | 34.95 | 34.61 | 34.95 | 70,646 | +0.13(+0.37%) |
Mar 19, 2014 | 35.44 | 35.70 | 34.71 | 34.82 | 33,125 | -0.67(-1.88%) |
Mar 18, 2014 | 35.54 | 35.54 | 35.34 | 35.48 | 25,988 | +0.06(+0.18%) |
Mar 17, 2014 | 35.50 | 35.68 | 35.35 | 35.42 | 47,836 | -0.05(-0.14%) |
Mar 14, 2014 | 35.25 | 35.58 | 35.25 | 35.47 | 41,327 | +0.17(+0.48%) |
Mar 13, 2014 | 35.50 | 35.50 | 35.17 | 35.30 | 25,351 | -0.17(-0.48%) |
Mar 12, 2014 | 35.34 | 35.52 | 35.34 | 35.47 | 80,573 | +0.09(+0.26%) |
Mar 11, 2014 | 35.15 | 35.38 | 35.15 | 35.38 | 83,989 | +0.26(+0.75%) |
Mar 10, 2014 | 35.29 | 35.34 | 35.00 | 35.12 | 78,494 | -0.21(-0.60%) |
Mar 07, 2014 | 35.55 | 35.58 | 35.14 | 35.33 | 80,448 | -0.34(-0.95%) |
Mar 06, 2014 | 35.99 | 35.99 | 35.61 | 35.67 | 14,625 | -0.40(-1.12%) |
Mar 05, 2014 | 36.18 | 36.28 | 35.84 | 36.07 | 32,704 | -0.08(-0.23%) |
Mar 04, 2014 | 35.76 | 36.16 | 35.76 | 36.16 | 41,478 | +0.57(+1.59%) |
Mar 03, 2014 | 35.40 | 35.63 | 35.31 | 35.59 | 47,456 | +0.07(+0.20%) |
Feb 28, 2014 | 35.23 | 35.62 | 35.20 | 35.52 | 38,048 | +0.32(+0.91%) |
Feb 27, 2014 | 35.26 | 35.43 | 35.07 | 35.20 | 220,536 | -0.11(-0.30%) |
Feb 26, 2014 | 35.22 | 35.41 | 35.22 | 35.31 | 54,237 | +0.13(+0.36%) |
Feb 25, 2014 | 35.09 | 35.33 | 35.06 | 35.18 | 29,957 | +0.06(+0.16%) |
Feb 24, 2014 | 35.15 | 35.40 | 34.91 | 35.12 | 110,132 | +0.21(+0.61%) |
Feb 21, 2014 | 34.88 | 35.04 | 34.68 | 34.91 | 21,479 | -0.03(-0.08%) |
Feb 20, 2014 | 35.03 | 35.17 | 34.80 | 34.94 | 20,655 | -0.15(-0.42%) |
Feb 19, 2014 | 35.02 | 35.46 | 35.00 | 35.09 | 47,668 | +0.01(+0.02%) |
Feb 18, 2014 | 34.99 | 35.08 | 34.80 | 35.08 | 24,581 | +0.10(+0.28%) |
Feb 14, 2014 | 34.99 | 34.98 | 34.98 | 34.98 | 81,623 | -0.08(-0.22%) |
Feb 13, 2014 | 34.80 | 35.18 | 34.80 | 35.06 | 84,833 | +0.19(+0.55%) |
Feb 12, 2014 | 35.06 | 35.07 | 34.79 | 34.87 | 25,344 | -0.15(-0.42%) |
Feb 11, 2014 | 34.94 | 35.22 | 34.80 | 35.02 | 71,910 | +0.04(+0.10%) |
Feb 10, 2014 | 34.63 | 35.05 | 34.53 | 34.98 | 150,202 | +0.42(+1.23%) |
Feb 07, 2014 | 34.32 | 34.56 | 34.28 | 34.56 | 29,090 | +0.28(+0.83%) |
Feb 06, 2014 | 34.12 | 34.27 | 34.12 | 34.27 | 50,692 | +0.27(+0.79%) |
Feb 05, 2014 | 34.03 | 34.13 | 33.93 | 34.00 | 18,875 | -0.04(-0.13%) |
Feb 04, 2014 | 33.78 | 34.07 | 33.74 | 34.05 | 17,088 | +0.33(+0.99%) |
Feb 03, 2014 | 34.15 | 34.15 | 33.63 | 33.71 | 92,479 | -0.37(-1.08%) |
Jan 31, 2014 | 33.65 | 34.25 | 33.65 | 34.08 | 51,951 | +0.18(+0.54%) |
Jan 30, 2014 | 33.49 | 34.03 | 33.49 | 33.90 | 61,456 | +0.52(+1.57%) |
Jan 29, 2014 | 33.32 | 33.42 | 33.26 | 33.37 | 23,968 | -0.06(-0.19%) |
Jan 28, 2014 | 33.11 | 33.45 | 33.11 | 33.44 | 18,700 | +0.34(+1.03%) |
Jan 27, 2014 | 33.21 | 33.35 | 33.00 | 33.10 | 19,704 | -0.15(-0.45%) |
Jan 24, 2014 | 33.25 | 33.32 | 33.18 | 33.25 | 20,472 | -0.20(-0.59%) |
Jan 23, 2014 | 33.53 | 33.53 | 33.34 | 33.44 | 26,649 | -0.11(-0.32%) |
Jan 22, 2014 | 33.53 | 33.69 | 33.49 | 33.55 | 28,716 | +0.05(+0.15%) |
Jan 21, 2014 | 33.37 | 33.64 | 33.37 | 33.50 | 50,183 | +0.22(+0.66%) |
Jan 17, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 29,373 | -0.11(-0.32%) |
Jan 16, 2014 | 33.20 | 33.39 | 33.20 | 33.39 | 34,846 | +0.17(+0.51%) |
Jan 15, 2014 | 33.09 | 33.32 | 33.09 | 33.22 | 47,905 | +0.13(+0.39%) |
Jan 14, 2014 | 32.90 | 33.17 | 32.90 | 33.09 | 36,367 | +0.18(+0.56%) |
Jan 13, 2014 | 33.23 | 33.23 | 32.82 | 32.91 | 91,500 | -0.17(-0.51%) |
Jan 10, 2014 | 32.69 | 33.10 | 32.69 | 33.08 | 184,032 | +0.53(+1.63%) |
Jan 09, 2014 | 32.52 | 32.55 | 32.33 | 32.55 | 40,713 | +0.13(+0.42%) |
Jan 08, 2014 | 32.47 | 32.57 | 32.26 | 32.41 | 47,378 | -0.08(-0.24%) |
Jan 07, 2014 | 32.47 | 32.60 | 32.33 | 32.49 | 43,925 | +0.03(+0.09%) |
Jan 06, 2014 | 32.33 | 32.58 | 32.18 | 32.46 | 89,251 | +0.29(+0.90%) |
Jan 03, 2014 | 31.90 | 32.27 | 31.90 | 32.17 | 206,317 | +0.25(+0.80%) |