Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.82 | 35.92 | 35.12 | 35.43 | 8,572,613 | +0.16(+0.45%) |
Mar 28, 2014 | 35.15 | 35.65 | 34.89 | 35.27 | 8,477,606 | +0.46(+1.32%) |
Mar 27, 2014 | 35.79 | 35.89 | 34.68 | 34.81 | 11,478,595 | -1.18(-3.28%) |
Mar 26, 2014 | 36.41 | 36.71 | 35.87 | 35.99 | 9,251,409 | -0.29(-0.79%) |
Mar 25, 2014 | 36.17 | 36.52 | 35.97 | 36.27 | 8,708,554 | +0.16(+0.44%) |
Mar 24, 2014 | 36.21 | 36.64 | 35.77 | 36.11 | 10,076,590 | +0.23(+0.63%) |
Mar 21, 2014 | 36.96 | 37.34 | 35.89 | 35.89 | 13,767,976 | -0.93(-2.54%) |
Mar 20, 2014 | 36.20 | 37.10 | 35.80 | 36.82 | 10,379,122 | +0.57(+1.56%) |
Mar 19, 2014 | 36.56 | 36.94 | 36.03 | 36.25 | 7,508,001 | -0.49(-1.34%) |
Mar 18, 2014 | 36.15 | 36.95 | 36.07 | 36.75 | 8,555,763 | +0.51(+1.40%) |
Mar 17, 2014 | 36.35 | 36.81 | 36.07 | 36.24 | 10,322,940 | +0.06(+0.17%) |
Mar 14, 2014 | 36.09 | 36.56 | 35.89 | 36.18 | 12,893,245 | +0.13(+0.35%) |
Mar 13, 2014 | 36.89 | 36.94 | 35.64 | 36.05 | 13,333,122 | -0.83(-2.26%) |
Mar 12, 2014 | 35.66 | 36.91 | 35.63 | 36.89 | 19,511,550 | +1.08(+3.02%) |
Mar 11, 2014 | 35.67 | 35.93 | 35.14 | 35.81 | 11,759,524 | +0.13(+0.37%) |
Mar 10, 2014 | 35.35 | 35.97 | 35.19 | 35.67 | 12,126,180 | +0.32(+0.91%) |
Mar 07, 2014 | 35.41 | 35.64 | 34.86 | 35.35 | 11,628,551 | +0.07(+0.21%) |
Mar 06, 2014 | 33.67 | 35.28 | 33.66 | 35.28 | 20,086,390 | +1.73(+5.17%) |
Mar 05, 2014 | 32.81 | 33.60 | 32.61 | 33.55 | 11,808,988 | +0.71(+2.15%) |
Mar 04, 2014 | 32.56 | 32.89 | 32.02 | 32.84 | 15,912,472 | +0.58(+1.80%) |
Mar 03, 2014 | 32.05 | 32.75 | 31.92 | 32.26 | 10,857,117 | +0.25(+0.77%) |
Feb 28, 2014 | 32.43 | 32.55 | 31.81 | 32.01 | 14,288,956 | -0.35(-1.09%) |
Feb 27, 2014 | 33.75 | 33.85 | 32.10 | 32.37 | 22,963,252 | -1.47(-4.36%) |
Feb 26, 2014 | 34.85 | 35.11 | 33.72 | 33.84 | 10,889,501 | -0.91(-2.63%) |
Feb 25, 2014 | 34.01 | 34.80 | 33.87 | 34.75 | 9,662,421 | +0.78(+2.30%) |
Feb 24, 2014 | 33.73 | 34.61 | 33.51 | 33.97 | 9,992,432 | +0.46(+1.37%) |
Feb 21, 2014 | 33.28 | 33.79 | 33.16 | 33.51 | 10,272,781 | +0.43(+1.29%) |
Feb 20, 2014 | 33.69 | 33.73 | 32.69 | 33.09 | 16,859,344 | -0.61(-1.80%) |
Feb 19, 2014 | 33.74 | 34.09 | 33.62 | 33.69 | 12,097,703 | -0.16(-0.47%) |
Feb 18, 2014 | 33.46 | 33.91 | 33.31 | 33.85 | 10,889,181 | +0.59(+1.77%) |
Feb 14, 2014 | 32.52 | 33.27 | 33.27 | 33.27 | 10,554,465 | +0.57(+1.73%) |
Feb 13, 2014 | 31.60 | 32.72 | 31.58 | 32.70 | 10,176,964 | +0.91(+2.88%) |
Feb 12, 2014 | 32.01 | 32.26 | 31.56 | 31.78 | 8,816,409 | -0.12(-0.38%) |
Feb 11, 2014 | 31.76 | 32.32 | 31.71 | 31.90 | 9,830,254 | +0.31(+0.97%) |
Feb 10, 2014 | 32.44 | 32.44 | 31.36 | 31.60 | 11,935,812 | -0.81(-2.49%) |
Feb 07, 2014 | 31.62 | 32.47 | 31.47 | 32.41 | 14,787,705 | +1.09(+3.48%) |
Feb 06, 2014 | 30.77 | 31.46 | 30.47 | 31.32 | 13,302,818 | +0.54(+1.75%) |
Feb 05, 2014 | 31.69 | 31.69 | 30.71 | 30.78 | 24,245,660 | -1.24(-3.88%) |
Feb 04, 2014 | 32.68 | 32.71 | 30.96 | 32.02 | 23,513,086 | -0.40(-1.25%) |
Feb 03, 2014 | 33.91 | 34.18 | 32.33 | 32.43 | 14,314,820 | -1.49(-4.40%) |
Jan 31, 2014 | 33.86 | 34.67 | 33.86 | 33.92 | 9,671,073 | -0.21(-0.60%) |
Jan 30, 2014 | 34.58 | 35.05 | 34.06 | 34.12 | 9,750,581 | +0.01(+0.02%) |
Jan 29, 2014 | 32.41 | 34.81 | 32.26 | 34.12 | 17,677,664 | +0.80(+2.39%) |
Jan 28, 2014 | 32.94 | 33.39 | 32.33 | 33.32 | 10,468,811 | +0.42(+1.27%) |
Jan 27, 2014 | 32.76 | 33.26 | 32.30 | 32.90 | 11,258,387 | +0.35(+1.08%) |
Jan 24, 2014 | 33.73 | 33.73 | 32.29 | 32.55 | 16,264,072 | -1.47(-4.31%) |
Jan 23, 2014 | 33.98 | 34.52 | 33.41 | 34.02 | 16,272,873 | +0.20(+0.59%) |
Jan 22, 2014 | 34.19 | 34.50 | 33.53 | 33.82 | 10,198,751 | -0.62(-1.81%) |
Jan 21, 2014 | 34.68 | 35.07 | 34.26 | 34.44 | 8,692,534 | +0.31(+0.91%) |
Jan 17, 2014 | 33.73 | 34.13 | 34.13 | 34.13 | 10,122,931 | +0.36(+1.06%) |
Jan 16, 2014 | 34.06 | 34.17 | 33.20 | 33.77 | 15,851,189 | -0.50(-1.47%) |
Jan 15, 2014 | 34.77 | 34.70 | 33.69 | 34.28 | 18,775,532 | -0.49(-1.41%) |
Jan 14, 2014 | 34.51 | 34.90 | 34.38 | 34.77 | 11,468,260 | +0.59(+1.73%) |
Jan 13, 2014 | 35.27 | 35.60 | 33.96 | 34.18 | 12,355,594 | -1.16(-3.29%) |
Jan 10, 2014 | 35.08 | 35.48 | 34.69 | 35.34 | 15,192,104 | +0.23(+0.64%) |
Jan 09, 2014 | 34.55 | 35.20 | 34.48 | 35.11 | 16,147,108 | +0.69(+2.01%) |
Jan 08, 2014 | 33.97 | 34.46 | 33.65 | 34.42 | 17,595,212 | +0.29(+0.86%) |
Jan 07, 2014 | 33.27 | 34.54 | 32.54 | 34.13 | 19,880,640 | +1.06(+3.19%) |
Jan 06, 2014 | 32.90 | 33.49 | 32.84 | 33.08 | 9,487,467 | +0.32(+0.97%) |
Jan 03, 2014 | 33.16 | 33.18 | 32.51 | 32.76 | 6,539,777 | -0.35(-1.04%) |