Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.89 | 37.08 | 35.69 | 36.66 | 40,346 | +1.22(+3.44%) |
Mar 28, 2014 | 35.15 | 36.12 | 35.15 | 35.44 | 18,589 | +0.13(+0.37%) |
Mar 27, 2014 | 35.30 | 35.36 | 35.00 | 35.31 | 19,479 | +0.05(+0.14%) |
Mar 26, 2014 | 35.90 | 36.00 | 35.22 | 35.26 | 41,366 | -0.61(-1.70%) |
Mar 25, 2014 | 36.23 | 36.35 | 35.71 | 35.87 | 22,321 | -0.35(-0.97%) |
Mar 24, 2014 | 36.84 | 37.42 | 36.05 | 36.22 | 30,725 | -0.65(-1.76%) |
Mar 21, 2014 | 36.56 | 37.26 | 36.41 | 36.87 | 59,912 | +0.59(+1.63%) |
Mar 20, 2014 | 35.90 | 36.33 | 35.90 | 36.28 | 16,035 | +0.25(+0.69%) |
Mar 19, 2014 | 35.93 | 36.09 | 35.80 | 36.03 | 15,711 | -0.01(-0.03%) |
Mar 18, 2014 | 36.00 | 36.17 | 35.72 | 36.04 | 25,449 | -0.15(-0.41%) |
Mar 17, 2014 | 36.00 | 36.50 | 35.94 | 36.19 | 52,024 | +0.00(+0.00%) |
Mar 14, 2014 | 36.08 | 36.39 | 35.79 | 36.19 | 33,592 | -0.08(-0.22%) |
Mar 13, 2014 | 37.34 | 37.34 | 35.98 | 36.27 | 35,130 | -0.84(-2.26%) |
Mar 12, 2014 | 36.87 | 37.23 | 36.66 | 37.11 | 20,505 | +0.23(+0.62%) |
Mar 11, 2014 | 37.62 | 37.62 | 36.69 | 36.88 | 26,775 | -0.25(-0.67%) |
Mar 10, 2014 | 37.58 | 37.99 | 36.37 | 37.13 | 51,980 | -0.50(-1.33%) |
Mar 07, 2014 | 37.11 | 37.83 | 36.87 | 37.63 | 39,186 | +0.62(+1.68%) |
Mar 06, 2014 | 36.71 | 37.32 | 36.34 | 37.01 | 59,332 | +0.35(+0.95%) |
Mar 05, 2014 | 37.10 | 37.48 | 36.29 | 36.66 | 40,177 | -0.64(-1.72%) |
Mar 04, 2014 | 36.97 | 38.13 | 36.97 | 37.30 | 58,306 | +0.81(+2.22%) |
Mar 03, 2014 | 36.04 | 36.63 | 35.71 | 36.49 | 20,462 | +0.25(+0.69%) |
Feb 28, 2014 | 36.33 | 36.79 | 36.11 | 36.24 | 26,058 | -0.19(-0.52%) |
Feb 27, 2014 | 35.80 | 36.43 | 35.77 | 36.43 | 39,230 | +0.59(+1.65%) |
Feb 26, 2014 | 36.26 | 36.26 | 35.52 | 35.84 | 45,331 | +0.20(+0.56%) |
Feb 25, 2014 | 35.65 | 36.52 | 35.51 | 35.64 | 39,627 | +0.00(+0.00%) |
Feb 24, 2014 | 35.54 | 35.75 | 35.49 | 35.64 | 174,941 | +0.04(+0.11%) |
Feb 21, 2014 | 35.67 | 35.91 | 35.26 | 35.60 | 228,204 | -0.12(-0.34%) |
Feb 20, 2014 | 35.58 | 35.75 | 34.56 | 35.72 | 302,512 | +0.00(+0.00%) |
Feb 19, 2014 | 36.65 | 36.74 | 35.50 | 35.72 | 642,646 | -1.83(-4.87%) |
Feb 18, 2014 | 37.44 | 38.02 | 36.94 | 37.55 | 47,520 | +0.32(+0.86%) |
Feb 14, 2014 | 36.97 | 37.23 | 37.23 | 37.23 | 14,500 | +0.38(+1.03%) |
Feb 13, 2014 | 36.72 | 37.02 | 36.46 | 36.85 | 24,138 | -0.08(-0.22%) |
Feb 12, 2014 | 37.55 | 37.79 | 36.64 | 36.93 | 36,992 | -0.57(-1.52%) |
Feb 11, 2014 | 37.10 | 37.61 | 36.33 | 37.50 | 37,004 | +0.36(+0.97%) |
Feb 10, 2014 | 37.26 | 37.26 | 36.55 | 37.14 | 33,915 | -0.22(-0.59%) |
Feb 07, 2014 | 37.65 | 37.75 | 36.26 | 37.36 | 43,678 | -0.01(-0.03%) |
Feb 06, 2014 | 37.00 | 37.96 | 37.00 | 37.37 | 26,635 | +0.53(+1.44%) |
Feb 05, 2014 | 37.27 | 37.27 | 36.84 | 36.84 | 33,439 | -0.35(-0.94%) |
Feb 04, 2014 | 37.08 | 37.81 | 37.08 | 37.19 | 32,916 | +0.13(+0.35%) |
Feb 03, 2014 | 38.38 | 38.39 | 36.74 | 37.06 | 46,959 | -1.49(-3.87%) |
Jan 31, 2014 | 38.68 | 39.34 | 38.38 | 38.55 | 63,294 | -0.63(-1.61%) |
Jan 30, 2014 | 39.45 | 39.78 | 38.87 | 39.18 | 56,519 | +0.14(+0.36%) |
Jan 29, 2014 | 41.39 | 41.45 | 38.95 | 39.04 | 60,496 | -2.26(-5.47%) |
Jan 28, 2014 | 42.26 | 42.26 | 41.08 | 41.30 | 46,565 | -1.00(-2.36%) |
Jan 27, 2014 | 42.82 | 43.00 | 42.30 | 42.30 | 107,899 | -0.21(-0.49%) |
Jan 24, 2014 | 42.91 | 43.12 | 42.31 | 42.51 | 78,845 | -0.68(-1.57%) |
Jan 23, 2014 | 43.11 | 43.25 | 42.96 | 43.19 | 64,308 | -0.24(-0.55%) |
Jan 22, 2014 | 42.90 | 43.69 | 42.31 | 43.43 | 41,454 | +0.72(+1.69%) |
Jan 21, 2014 | 42.43 | 43.19 | 41.91 | 42.71 | 26,370 | +0.30(+0.71%) |
Jan 17, 2014 | 42.59 | 42.41 | 42.41 | 42.41 | 29,000 | -0.10(-0.24%) |
Jan 16, 2014 | 42.25 | 42.57 | 42.25 | 42.51 | 16,954 | +0.03(+0.07%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.30 | 42.48 | 62,374 | -0.25(-0.59%) |
Jan 14, 2014 | 42.07 | 43.18 | 41.85 | 42.73 | 89,113 | +0.85(+2.03%) |
Jan 13, 2014 | 41.97 | 42.62 | 41.61 | 41.88 | 52,405 | -0.34(-0.81%) |
Jan 10, 2014 | 42.70 | 42.87 | 41.92 | 42.22 | 58,815 | -0.45(-1.05%) |
Jan 09, 2014 | 42.75 | 42.96 | 42.30 | 42.67 | 36,290 | +0.03(+0.07%) |
Jan 08, 2014 | 41.66 | 42.94 | 41.60 | 42.64 | 49,341 | +0.72(+1.72%) |
Jan 07, 2014 | 41.42 | 42.37 | 41.19 | 41.92 | 23,365 | +0.61(+1.48%) |
Jan 06, 2014 | 42.01 | 42.33 | 41.25 | 41.31 | 36,383 | -0.75(-1.78%) |
Jan 03, 2014 | 41.92 | 42.34 | 41.85 | 42.06 | 28,828 | +0.10(+0.24%) |