Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.19 | 37.92 | 36.67 | 37.67 | 324,230 | +0.66(+1.78%) |
Mar 28, 2014 | 37.05 | 37.95 | 36.67 | 37.01 | 308,708 | +0.12(+0.34%) |
Mar 27, 2014 | 36.70 | 37.16 | 36.23 | 36.88 | 157,680 | +0.12(+0.34%) |
Mar 26, 2014 | 37.07 | 37.45 | 36.73 | 36.76 | 241,034 | -0.01(-0.03%) |
Mar 25, 2014 | 36.56 | 37.05 | 36.05 | 36.77 | 379,862 | +0.29(+0.78%) |
Mar 24, 2014 | 35.00 | 37.48 | 34.84 | 36.48 | 657,150 | +3.13(+9.40%) |
Mar 21, 2014 | 33.54 | 33.89 | 32.73 | 33.35 | 242,002 | -0.09(-0.28%) |
Mar 20, 2014 | 33.58 | 34.60 | 33.15 | 33.45 | 320,106 | -0.12(-0.37%) |
Mar 19, 2014 | 36.23 | 36.23 | 33.24 | 33.57 | 385,718 | -2.55(-7.06%) |
Mar 18, 2014 | 35.44 | 36.19 | 34.91 | 36.12 | 249,844 | +0.61(+1.73%) |
Mar 17, 2014 | 36.36 | 36.83 | 35.20 | 35.51 | 288,456 | -0.63(-1.74%) |
Mar 14, 2014 | 36.12 | 36.28 | 35.44 | 36.13 | 193,288 | +0.25(+0.70%) |
Mar 13, 2014 | 34.84 | 36.19 | 34.41 | 35.88 | 451,314 | +0.98(+2.79%) |
Mar 12, 2014 | 36.40 | 37.34 | 33.00 | 34.91 | 1,343,770 | -1.55(-4.25%) |
Mar 11, 2014 | 36.85 | 36.99 | 36.00 | 36.46 | 145,164 | -0.29(-0.79%) |
Mar 10, 2014 | 36.61 | 36.97 | 35.99 | 36.75 | 177,548 | +0.05(+0.15%) |
Mar 07, 2014 | 37.73 | 38.03 | 35.51 | 36.70 | 406,930 | -1.28(-3.37%) |
Mar 06, 2014 | 38.00 | 38.64 | 37.62 | 37.98 | 214,998 | +0.08(+0.21%) |
Mar 05, 2014 | 37.73 | 37.99 | 37.05 | 37.90 | 246,858 | +0.20(+0.53%) |
Mar 04, 2014 | 36.00 | 37.98 | 35.95 | 37.70 | 421,410 | +1.73(+4.80%) |
Mar 03, 2014 | 36.26 | 36.74 | 35.66 | 35.97 | 349,310 | -0.62(-1.68%) |
Feb 28, 2014 | 37.99 | 38.34 | 35.65 | 36.59 | 501,746 | -1.39(-3.66%) |
Feb 27, 2014 | 37.80 | 38.15 | 37.23 | 37.98 | 256,800 | +0.09(+0.24%) |
Feb 26, 2014 | 38.47 | 38.96 | 37.55 | 37.88 | 279,578 | -0.40(-1.04%) |
Feb 25, 2014 | 37.80 | 38.52 | 37.51 | 38.28 | 340,234 | +0.65(+1.74%) |
Feb 24, 2014 | 37.58 | 38.27 | 37.30 | 37.63 | 231,402 | -0.15(-0.40%) |
Feb 21, 2014 | 38.30 | 38.58 | 37.58 | 37.78 | 308,102 | -0.46(-1.20%) |
Feb 20, 2014 | 37.73 | 38.49 | 37.44 | 38.24 | 242,008 | +0.60(+1.59%) |
Feb 19, 2014 | 38.05 | 38.54 | 37.32 | 37.64 | 194,564 | -0.45(-1.17%) |
Feb 18, 2014 | 37.77 | 38.69 | 37.51 | 38.09 | 330,730 | +0.29(+0.77%) |
Feb 14, 2014 | 37.42 | 37.80 | 37.80 | 37.80 | 326,000 | +0.34(+0.92%) |
Feb 13, 2014 | 36.75 | 37.50 | 36.15 | 37.45 | 338,904 | +0.73(+2.00%) |
Feb 12, 2014 | 35.59 | 36.82 | 35.09 | 36.72 | 314,040 | +1.44(+4.07%) |
Feb 11, 2014 | 34.00 | 35.84 | 33.92 | 35.28 | 437,232 | +1.51(+4.46%) |
Feb 10, 2014 | 33.01 | 33.98 | 32.63 | 33.77 | 339,462 | +0.76(+2.30%) |
Feb 07, 2014 | 32.55 | 33.55 | 32.16 | 33.02 | 294,976 | +0.79(+2.44%) |
Feb 06, 2014 | 34.40 | 34.49 | 32.00 | 32.23 | 447,074 | -2.00(-5.84%) |
Feb 05, 2014 | 32.28 | 34.99 | 32.08 | 34.23 | 883,660 | +5.06(+17.37%) |
Feb 04, 2014 | 29.00 | 29.41 | 28.25 | 29.16 | 447,988 | +0.36(+1.23%) |
Feb 03, 2014 | 30.18 | 30.36 | 28.50 | 28.81 | 254,834 | -1.12(-3.76%) |
Jan 31, 2014 | 29.73 | 30.38 | 29.50 | 29.93 | 167,208 | -0.42(-1.37%) |
Jan 30, 2014 | 29.79 | 30.80 | 29.57 | 30.35 | 234,006 | +0.81(+2.74%) |
Jan 29, 2014 | 29.46 | 29.86 | 29.21 | 29.54 | 175,596 | -0.27(-0.91%) |
Jan 28, 2014 | 29.68 | 30.59 | 29.61 | 29.81 | 222,128 | +0.18(+0.62%) |
Jan 27, 2014 | 29.27 | 30.20 | 28.98 | 29.62 | 275,336 | +0.45(+1.56%) |
Jan 24, 2014 | 30.22 | 30.22 | 29.02 | 29.17 | 351,192 | -1.34(-4.39%) |
Jan 23, 2014 | 30.66 | 31.00 | 29.78 | 30.51 | 303,906 | -0.33(-1.07%) |
Jan 22, 2014 | 30.71 | 31.19 | 30.48 | 30.84 | 244,208 | +0.11(+0.36%) |
Jan 21, 2014 | 30.00 | 31.32 | 29.79 | 30.73 | 429,828 | +0.95(+3.19%) |
Jan 17, 2014 | 29.50 | 29.78 | 29.78 | 29.78 | 483,400 | +0.25(+0.85%) |
Jan 16, 2014 | 30.16 | 30.34 | 27.50 | 29.53 | 1,681,430 | -3.34(-10.15%) |
Jan 15, 2014 | 34.33 | 35.06 | 32.65 | 32.87 | 679,674 | -1.46(-4.25%) |
Jan 14, 2014 | 35.65 | 36.22 | 33.69 | 34.33 | 344,928 | -1.32(-3.70%) |
Jan 13, 2014 | 35.95 | 37.04 | 35.37 | 35.65 | 173,434 | -0.31(-0.86%) |
Jan 10, 2014 | 37.10 | 37.16 | 35.84 | 35.95 | 165,744 | -1.07(-2.88%) |
Jan 09, 2014 | 36.91 | 37.18 | 36.05 | 37.02 | 151,180 | +0.33(+0.89%) |
Jan 08, 2014 | 36.88 | 37.25 | 36.51 | 36.70 | 106,508 | -0.26(-0.69%) |
Jan 07, 2014 | 36.68 | 37.25 | 36.25 | 36.95 | 185,078 | +0.48(+1.33%) |
Jan 06, 2014 | 37.77 | 37.77 | 36.38 | 36.47 | 133,380 | -1.17(-3.11%) |
Jan 03, 2014 | 38.47 | 38.50 | 36.44 | 37.63 | 290,262 | -0.84(-2.17%) |