Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.31 | 36.35 | 36.04 | 36.14 | 571,969 | +0.01(+0.04%) |
Mar 28, 2014 | 35.83 | 36.19 | 35.77 | 36.12 | 375,886 | +0.45(+1.25%) |
Mar 27, 2014 | 35.38 | 35.73 | 35.29 | 35.68 | 296,386 | +0.32(+0.90%) |
Mar 26, 2014 | 35.67 | 35.74 | 35.33 | 35.36 | 560,643 | -0.14(-0.40%) |
Mar 25, 2014 | 35.39 | 35.58 | 35.39 | 35.50 | 455,114 | +0.26(+0.74%) |
Mar 24, 2014 | 35.46 | 35.56 | 35.17 | 35.24 | 464,253 | -0.04(-0.12%) |
Mar 21, 2014 | 35.37 | 35.56 | 35.28 | 35.28 | 694,871 | +0.09(+0.26%) |
Mar 20, 2014 | 34.91 | 35.24 | 34.77 | 35.19 | 593,377 | +0.17(+0.48%) |
Mar 19, 2014 | 35.32 | 35.34 | 34.83 | 35.02 | 595,412 | -0.28(-0.78%) |
Mar 18, 2014 | 35.11 | 35.39 | 35.01 | 35.29 | 928,236 | +0.32(+0.91%) |
Mar 17, 2014 | 34.93 | 35.08 | 34.86 | 34.98 | 493,503 | +0.20(+0.57%) |
Mar 14, 2014 | 34.69 | 34.88 | 34.66 | 34.78 | 454,812 | +0.08(+0.22%) |
Mar 13, 2014 | 35.08 | 35.10 | 34.59 | 34.70 | 1,047,466 | -0.33(-0.95%) |
Mar 12, 2014 | 34.81 | 35.14 | 34.78 | 35.03 | 450,632 | +0.01(+0.02%) |
Mar 11, 2014 | 35.45 | 35.51 | 34.93 | 35.03 | 566,679 | -0.45(-1.27%) |
Mar 10, 2014 | 35.36 | 35.48 | 35.17 | 35.48 | 398,448 | +0.07(+0.20%) |
Mar 07, 2014 | 35.42 | 35.47 | 35.24 | 35.41 | 378,663 | +0.13(+0.36%) |
Mar 06, 2014 | 35.10 | 35.32 | 35.08 | 35.28 | 378,697 | +0.20(+0.57%) |
Mar 05, 2014 | 35.33 | 35.35 | 34.98 | 35.08 | 428,225 | -0.35(-0.99%) |
Mar 04, 2014 | 35.36 | 35.56 | 35.24 | 35.43 | 585,220 | +0.37(+1.05%) |
Mar 03, 2014 | 35.05 | 35.44 | 34.93 | 35.06 | 3,352,122 | -0.20(-0.58%) |
Feb 28, 2014 | 35.06 | 35.41 | 35.06 | 35.27 | 496,696 | +0.18(+0.50%) |
Feb 27, 2014 | 35.06 | 35.10 | 34.83 | 35.09 | 463,230 | +0.04(+0.10%) |
Feb 26, 2014 | 35.28 | 35.32 | 34.93 | 35.05 | 856,642 | -0.23(-0.64%) |
Feb 25, 2014 | 35.24 | 35.34 | 35.00 | 35.28 | 2,479,291 | +0.01(+0.02%) |
Feb 24, 2014 | 35.00 | 35.57 | 34.74 | 35.27 | 25,041,980 | +0.54(+1.55%) |
Feb 21, 2014 | 35.02 | 35.02 | 34.73 | 34.74 | 370,202 | -0.22(-0.63%) |
Feb 20, 2014 | 34.70 | 35.02 | 34.67 | 34.95 | 549,806 | +0.28(+0.79%) |
Feb 19, 2014 | 34.67 | 35.05 | 34.62 | 34.68 | 614,694 | -0.04(-0.10%) |
Feb 18, 2014 | 34.64 | 34.77 | 34.55 | 34.71 | 536,556 | +0.13(+0.39%) |
Feb 14, 2014 | 34.14 | 34.58 | 34.58 | 34.58 | 618,873 | +0.49(+1.45%) |
Feb 13, 2014 | 33.72 | 34.18 | 33.66 | 34.09 | 491,956 | +0.19(+0.56%) |
Feb 12, 2014 | 34.04 | 34.12 | 33.87 | 33.90 | 629,161 | -0.01(-0.04%) |
Feb 11, 2014 | 33.44 | 34.02 | 33.44 | 33.91 | 2,424,444 | +0.49(+1.46%) |
Feb 10, 2014 | 33.64 | 33.64 | 33.32 | 33.42 | 24,608,762 | -0.22(-0.65%) |
Feb 07, 2014 | 33.51 | 33.69 | 33.30 | 33.64 | 336,320 | +0.36(+1.08%) |
Feb 06, 2014 | 32.91 | 33.37 | 32.88 | 33.28 | 804,017 | +0.50(+1.53%) |
Feb 05, 2014 | 33.10 | 33.10 | 32.74 | 32.78 | 827,156 | -0.32(-0.96%) |
Feb 04, 2014 | 32.98 | 33.19 | 32.89 | 33.10 | 1,405,892 | +0.28(+0.84%) |
Feb 03, 2014 | 33.46 | 33.55 | 32.77 | 32.82 | 10,700,975 | -0.62(-1.86%) |
Jan 31, 2014 | 33.49 | 33.74 | 33.29 | 33.44 | 607,768 | -0.45(-1.31%) |
Jan 30, 2014 | 33.93 | 34.06 | 33.71 | 33.89 | 358,782 | +0.04(+0.11%) |
Jan 29, 2014 | 33.75 | 34.08 | 33.58 | 33.85 | 491,851 | -0.20(-0.59%) |
Jan 28, 2014 | 33.85 | 34.09 | 33.77 | 34.05 | 407,727 | +0.28(+0.82%) |
Jan 27, 2014 | 33.95 | 34.02 | 33.57 | 33.78 | 511,817 | -0.16(-0.46%) |
Jan 24, 2014 | 34.42 | 34.42 | 33.92 | 33.93 | 480,410 | -0.74(-2.14%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.48 | 34.67 | 545,037 | -0.37(-1.05%) |
Jan 22, 2014 | 35.02 | 35.11 | 34.86 | 35.04 | 361,290 | +0.13(+0.38%) |
Jan 21, 2014 | 34.91 | 35.01 | 34.66 | 34.91 | 415,543 | +0.17(+0.49%) |
Jan 17, 2014 | 34.83 | 34.74 | 34.74 | 34.74 | 520,493 | -0.03(-0.08%) |
Jan 16, 2014 | 34.65 | 34.76 | 34.51 | 34.76 | 320,932 | +0.06(+0.16%) |
Jan 15, 2014 | 34.81 | 34.86 | 34.68 | 34.71 | 284,016 | -0.11(-0.30%) |
Jan 14, 2014 | 34.50 | 34.83 | 34.50 | 34.81 | 280,670 | +0.44(+1.27%) |
Jan 13, 2014 | 35.00 | 35.02 | 34.35 | 34.38 | 893,961 | -0.72(-2.05%) |
Jan 10, 2014 | 35.04 | 35.10 | 34.83 | 35.10 | 499,104 | +0.07(+0.20%) |
Jan 09, 2014 | 35.15 | 35.20 | 34.74 | 35.03 | 565,436 | -0.12(-0.34%) |
Jan 08, 2014 | 35.32 | 35.34 | 35.01 | 35.15 | 492,996 | -0.21(-0.60%) |
Jan 07, 2014 | 35.20 | 35.39 | 35.03 | 35.36 | 347,562 | +0.27(+0.77%) |
Jan 06, 2014 | 35.17 | 35.20 | 34.93 | 35.09 | 385,961 | +0.00(+0.00%) |
Jan 03, 2014 | 35.26 | 35.36 | 35.00 | 35.09 | 401,855 | -0.09(-0.26%) |