Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |
Mar 03, 2014 | 32.49 | 33.20 | 32.36 | 32.71 | 10,707,569 | +0.25(+0.77%) |
Feb 28, 2014 | 32.88 | 33.01 | 32.26 | 32.46 | 14,092,138 | -0.36(-1.09%) |
Feb 27, 2014 | 34.22 | 34.32 | 32.55 | 32.82 | 22,646,954 | -1.49(-4.36%) |
Feb 26, 2014 | 35.34 | 35.60 | 34.19 | 34.31 | 10,739,507 | -0.93(-2.63%) |
Feb 25, 2014 | 34.49 | 35.29 | 34.35 | 35.24 | 9,529,330 | +0.79(+2.30%) |
Feb 24, 2014 | 34.20 | 35.09 | 33.98 | 34.45 | 9,854,795 | +0.47(+1.37%) |
Feb 21, 2014 | 33.74 | 34.27 | 33.62 | 33.98 | 10,131,282 | +0.43(+1.29%) |
Feb 20, 2014 | 34.16 | 34.20 | 33.14 | 33.55 | 16,627,121 | -0.62(-1.80%) |
Feb 19, 2014 | 34.21 | 34.57 | 34.09 | 34.16 | 11,931,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.93 | 34.38 | 33.78 | 34.33 | 10,739,192 | +0.60(+1.77%) |
Feb 14, 2014 | 32.97 | 33.73 | 33.73 | 33.73 | 10,409,087 | +0.57(+1.73%) |
Feb 13, 2014 | 32.05 | 33.18 | 32.03 | 33.16 | 10,036,785 | +0.93(+2.88%) |
Feb 12, 2014 | 32.45 | 32.71 | 32.00 | 32.23 | 8,694,971 | -0.12(-0.38%) |
Feb 11, 2014 | 32.20 | 32.77 | 32.15 | 32.35 | 9,694,851 | +0.31(+0.97%) |
Feb 10, 2014 | 32.89 | 32.89 | 31.80 | 32.04 | 11,771,406 | -0.82(-2.49%) |
Feb 07, 2014 | 32.06 | 32.93 | 31.91 | 32.86 | 14,584,016 | +1.10(+3.48%) |
Feb 06, 2014 | 31.20 | 31.90 | 30.89 | 31.75 | 13,119,582 | +0.55(+1.75%) |
Feb 05, 2014 | 32.13 | 32.13 | 31.14 | 31.21 | 23,911,696 | -1.26(-3.88%) |
Feb 04, 2014 | 33.13 | 33.17 | 31.39 | 32.47 | 23,189,212 | -0.41(-1.25%) |
Feb 03, 2014 | 34.39 | 34.65 | 32.78 | 32.88 | 14,117,645 | -1.51(-4.40%) |
Jan 31, 2014 | 34.33 | 35.15 | 34.33 | 34.39 | 9,537,861 | -0.21(-0.60%) |
Jan 30, 2014 | 35.06 | 35.54 | 34.53 | 34.60 | 9,616,274 | +0.01(+0.02%) |
Jan 29, 2014 | 32.86 | 35.29 | 32.71 | 34.59 | 17,434,168 | +0.81(+2.39%) |
Jan 28, 2014 | 33.40 | 33.86 | 32.78 | 33.79 | 10,324,612 | +0.42(+1.27%) |
Jan 27, 2014 | 33.22 | 33.73 | 32.75 | 33.36 | 11,103,312 | +0.36(+1.08%) |
Jan 24, 2014 | 34.20 | 34.20 | 32.74 | 33.01 | 16,040,047 | -1.49(-4.31%) |
Jan 23, 2014 | 34.45 | 35.00 | 33.88 | 34.49 | 16,048,727 | +0.20(+0.59%) |
Jan 22, 2014 | 34.67 | 34.98 | 34.00 | 34.29 | 10,058,271 | -0.63(-1.81%) |
Jan 21, 2014 | 35.16 | 35.56 | 34.74 | 34.92 | 8,572,801 | +0.32(+0.91%) |
Jan 17, 2014 | 34.20 | 34.61 | 34.61 | 34.61 | 9,983,496 | +0.36(+1.06%) |
Jan 16, 2014 | 34.53 | 34.65 | 33.66 | 34.24 | 15,632,852 | -0.51(-1.47%) |
Jan 15, 2014 | 35.25 | 35.19 | 34.16 | 34.76 | 18,516,914 | -0.50(-1.41%) |
Jan 14, 2014 | 34.99 | 35.39 | 34.86 | 35.25 | 11,310,293 | +0.60(+1.73%) |
Jan 13, 2014 | 35.76 | 36.10 | 34.43 | 34.65 | 12,185,405 | -1.18(-3.29%) |
Jan 10, 2014 | 35.57 | 35.97 | 35.17 | 35.83 | 14,982,845 | +0.23(+0.64%) |
Jan 09, 2014 | 35.03 | 35.69 | 34.96 | 35.60 | 15,924,694 | +0.70(+2.01%) |
Jan 08, 2014 | 34.44 | 34.94 | 34.12 | 34.90 | 17,352,852 | +0.30(+0.86%) |
Jan 07, 2014 | 33.73 | 35.02 | 33.00 | 34.61 | 19,606,800 | +1.07(+3.19%) |
Jan 06, 2014 | 33.36 | 33.95 | 33.30 | 33.54 | 9,356,785 | +0.32(+0.97%) |
Jan 03, 2014 | 33.62 | 33.64 | 32.96 | 33.21 | 6,449,696 | -0.35(-1.04%) |