Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.32 | 32.78 | 32.22 | 32.65 | 653,185 | +0.64(+2.00%) |
Mar 28, 2014 | 31.61 | 32.18 | 31.61 | 32.01 | 531,804 | +0.44(+1.39%) |
Mar 27, 2014 | 31.74 | 32.03 | 31.22 | 31.57 | 946,859 | -0.10(-0.30%) |
Mar 26, 2014 | 32.50 | 32.59 | 31.61 | 31.67 | 549,242 | -0.67(-2.08%) |
Mar 25, 2014 | 32.41 | 33.11 | 32.21 | 32.34 | 368,756 | -0.05(-0.16%) |
Mar 24, 2014 | 32.76 | 32.85 | 32.21 | 32.39 | 550,303 | -0.25(-0.78%) |
Mar 21, 2014 | 33.15 | 33.40 | 32.53 | 32.65 | 1,327,828 | -0.35(-1.06%) |
Mar 20, 2014 | 32.53 | 33.02 | 32.50 | 33.00 | 558,800 | +0.35(+1.07%) |
Mar 19, 2014 | 32.89 | 33.08 | 32.39 | 32.65 | 710,920 | -0.18(-0.56%) |
Mar 18, 2014 | 32.68 | 33.16 | 32.53 | 32.83 | 731,937 | +0.10(+0.29%) |
Mar 17, 2014 | 32.20 | 32.90 | 32.20 | 32.74 | 822,446 | +0.76(+2.38%) |
Mar 14, 2014 | 31.67 | 32.25 | 31.65 | 31.97 | 490,603 | +0.21(+0.66%) |
Mar 13, 2014 | 32.53 | 32.60 | 31.64 | 31.76 | 557,729 | -0.72(-2.21%) |
Mar 12, 2014 | 32.19 | 32.52 | 32.02 | 32.48 | 570,863 | +0.16(+0.49%) |
Mar 11, 2014 | 32.78 | 32.81 | 32.21 | 32.32 | 590,620 | -0.15(-0.46%) |
Mar 10, 2014 | 32.18 | 32.62 | 32.13 | 32.47 | 743,509 | +0.29(+0.90%) |
Mar 07, 2014 | 32.16 | 32.33 | 32.00 | 32.18 | 1,103,421 | +0.11(+0.36%) |
Mar 06, 2014 | 31.74 | 32.21 | 31.73 | 32.07 | 801,138 | +0.31(+0.96%) |
Mar 05, 2014 | 32.16 | 32.22 | 31.71 | 31.76 | 676,377 | -0.35(-1.09%) |
Mar 04, 2014 | 32.25 | 32.58 | 31.93 | 32.11 | 833,513 | +0.11(+0.33%) |
Mar 03, 2014 | 32.00 | 32.15 | 31.43 | 32.01 | 1,000,753 | -0.34(-1.06%) |
Feb 28, 2014 | 33.09 | 33.28 | 30.21 | 32.35 | 2,411,659 | +1.25(+4.03%) |
Feb 27, 2014 | 30.77 | 31.21 | 30.62 | 31.10 | 724,731 | +0.33(+1.08%) |
Feb 26, 2014 | 30.90 | 31.08 | 30.56 | 30.77 | 794,602 | +0.00(+0.00%) |
Feb 25, 2014 | 30.91 | 31.12 | 30.68 | 30.77 | 850,004 | -0.14(-0.45%) |
Feb 24, 2014 | 30.97 | 31.30 | 30.74 | 30.91 | 1,065,991 | -0.06(-0.20%) |
Feb 21, 2014 | 30.00 | 31.43 | 29.95 | 30.97 | 1,326,666 | +1.03(+3.45%) |
Feb 20, 2014 | 29.93 | 29.98 | 29.53 | 29.93 | 1,032,980 | -0.03(-0.09%) |
Feb 19, 2014 | 29.96 | 30.18 | 29.86 | 29.96 | 981,313 | -0.25(-0.81%) |
Feb 18, 2014 | 29.16 | 30.23 | 29.12 | 30.21 | 2,118,714 | +1.06(+3.63%) |
Feb 14, 2014 | 28.59 | 29.15 | 29.15 | 29.15 | 714,888 | +0.60(+2.09%) |
Feb 13, 2014 | 28.41 | 28.59 | 28.19 | 28.55 | 615,166 | +0.07(+0.25%) |
Feb 12, 2014 | 28.24 | 28.52 | 28.03 | 28.48 | 1,928,955 | +0.32(+1.12%) |
Feb 11, 2014 | 27.05 | 28.17 | 27.05 | 28.17 | 1,426,879 | +1.09(+4.04%) |
Feb 10, 2014 | 27.61 | 27.61 | 27.02 | 27.07 | 490,422 | -0.50(-1.81%) |
Feb 07, 2014 | 27.56 | 27.96 | 27.49 | 27.57 | 560,202 | +0.07(+0.25%) |
Feb 06, 2014 | 26.66 | 27.51 | 26.66 | 27.50 | 385,410 | +0.90(+3.39%) |
Feb 05, 2014 | 27.33 | 27.39 | 26.57 | 26.60 | 908,756 | -0.78(-2.85%) |
Feb 04, 2014 | 26.89 | 27.50 | 26.89 | 27.38 | 462,718 | +0.58(+2.16%) |
Feb 03, 2014 | 27.49 | 27.65 | 26.67 | 26.80 | 750,012 | -0.76(-2.76%) |
Jan 31, 2014 | 27.42 | 27.92 | 27.24 | 27.56 | 417,680 | -0.27(-0.98%) |
Jan 30, 2014 | 27.92 | 27.99 | 27.70 | 27.83 | 519,291 | +0.11(+0.38%) |
Jan 29, 2014 | 27.67 | 28.47 | 27.65 | 27.73 | 907,002 | -0.30(-1.06%) |
Jan 28, 2014 | 27.75 | 28.19 | 27.75 | 28.03 | 854,051 | +0.44(+1.59%) |
Jan 27, 2014 | 27.75 | 28.01 | 27.58 | 27.59 | 904,653 | -0.18(-0.63%) |
Jan 24, 2014 | 28.43 | 28.43 | 27.74 | 27.76 | 997,992 | -0.75(-2.64%) |
Jan 23, 2014 | 28.65 | 28.67 | 28.35 | 28.52 | 452,576 | -0.29(-1.00%) |
Jan 22, 2014 | 28.48 | 28.85 | 28.43 | 28.80 | 767,309 | +0.35(+1.23%) |
Jan 21, 2014 | 28.17 | 28.45 | 28.09 | 28.45 | 1,369,159 | +0.61(+2.20%) |
Jan 17, 2014 | 27.55 | 27.84 | 27.84 | 27.84 | 677,310 | +0.32(+1.18%) |
Jan 16, 2014 | 27.54 | 27.77 | 27.41 | 27.52 | 323,631 | -0.17(-0.60%) |
Jan 15, 2014 | 27.45 | 27.78 | 27.33 | 27.68 | 589,729 | +0.65(+2.40%) |
Jan 14, 2014 | 27.96 | 28.03 | 27.00 | 27.04 | 1,564,993 | -0.88(-3.17%) |
Jan 13, 2014 | 27.91 | 28.16 | 27.84 | 27.92 | 922,357 | -0.07(-0.25%) |
Jan 10, 2014 | 27.64 | 28.05 | 27.62 | 27.99 | 1,060,615 | +0.32(+1.17%) |
Jan 09, 2014 | 26.67 | 27.75 | 26.64 | 27.67 | 1,195,540 | +1.02(+3.85%) |
Jan 08, 2014 | 26.46 | 26.70 | 26.27 | 26.64 | 628,209 | +0.14(+0.53%) |
Jan 07, 2014 | 26.73 | 26.99 | 26.48 | 26.50 | 663,360 | -0.22(-0.82%) |
Jan 06, 2014 | 26.97 | 27.15 | 26.72 | 26.72 | 619,889 | -0.14(-0.52%) |
Jan 03, 2014 | 26.76 | 27.09 | 26.76 | 26.86 | 435,120 | +0.13(+0.49%) |