Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.16 | 38.28 | 37.08 | 38.09 | 550,485 | +1.20(+3.27%) |
Mar 28, 2014 | 36.75 | 37.56 | 36.75 | 36.88 | 347,241 | +0.24(+0.65%) |
Mar 27, 2014 | 36.80 | 37.12 | 36.49 | 36.64 | 444,135 | +0.02(+0.06%) |
Mar 26, 2014 | 38.06 | 38.09 | 36.60 | 36.62 | 525,566 | -1.04(-2.76%) |
Mar 25, 2014 | 37.91 | 38.35 | 37.13 | 37.66 | 615,121 | -0.07(-0.17%) |
Mar 24, 2014 | 38.32 | 38.42 | 37.32 | 37.72 | 479,001 | -0.39(-1.03%) |
Mar 21, 2014 | 38.55 | 38.72 | 38.09 | 38.11 | 688,247 | -0.27(-0.70%) |
Mar 20, 2014 | 38.32 | 38.73 | 38.19 | 38.38 | 286,915 | +0.00(+0.00%) |
Mar 19, 2014 | 39.01 | 39.01 | 38.19 | 38.38 | 340,248 | -0.56(-1.44%) |
Mar 18, 2014 | 38.52 | 39.19 | 38.32 | 38.94 | 369,493 | +0.48(+1.25%) |
Mar 17, 2014 | 38.43 | 38.89 | 38.22 | 38.46 | 521,010 | +0.22(+0.57%) |
Mar 14, 2014 | 37.50 | 38.47 | 37.27 | 38.24 | 424,008 | +0.42(+1.11%) |
Mar 13, 2014 | 38.21 | 38.30 | 37.65 | 37.82 | 483,691 | -0.30(-0.80%) |
Mar 12, 2014 | 37.65 | 38.24 | 37.48 | 38.13 | 449,733 | +0.15(+0.38%) |
Mar 11, 2014 | 37.93 | 38.19 | 37.69 | 37.98 | 527,948 | +0.06(+0.15%) |
Mar 10, 2014 | 37.74 | 38.04 | 37.74 | 37.93 | 315,380 | +0.08(+0.21%) |
Mar 07, 2014 | 38.11 | 38.32 | 37.74 | 37.85 | 936,169 | -0.07(-0.19%) |
Mar 06, 2014 | 37.71 | 38.10 | 37.63 | 37.92 | 686,006 | +0.27(+0.71%) |
Mar 05, 2014 | 37.45 | 37.78 | 37.25 | 37.65 | 916,309 | +0.03(+0.08%) |
Mar 04, 2014 | 37.07 | 37.90 | 36.99 | 37.62 | 711,108 | +1.14(+3.12%) |
Mar 03, 2014 | 36.20 | 36.75 | 35.83 | 36.48 | 591,469 | -0.16(-0.44%) |
Feb 28, 2014 | 36.58 | 37.19 | 36.39 | 36.64 | 643,327 | +0.12(+0.32%) |
Feb 27, 2014 | 36.16 | 36.66 | 35.92 | 36.52 | 498,755 | +0.30(+0.84%) |
Feb 26, 2014 | 35.84 | 36.59 | 35.73 | 36.22 | 465,827 | +0.58(+1.63%) |
Feb 25, 2014 | 35.17 | 35.72 | 35.00 | 35.64 | 502,970 | +0.39(+1.11%) |
Feb 24, 2014 | 35.09 | 35.54 | 34.93 | 35.25 | 386,623 | +0.32(+0.91%) |
Feb 21, 2014 | 34.78 | 35.19 | 34.54 | 34.93 | 514,414 | +0.33(+0.94%) |
Feb 20, 2014 | 34.34 | 34.79 | 34.30 | 34.60 | 504,235 | +0.36(+1.06%) |
Feb 19, 2014 | 34.23 | 34.80 | 34.13 | 34.24 | 621,411 | -0.17(-0.51%) |
Feb 18, 2014 | 33.61 | 34.62 | 33.49 | 34.41 | 655,955 | +0.89(+2.64%) |
Feb 14, 2014 | 33.84 | 33.53 | 33.53 | 33.53 | 439,764 | -0.46(-1.35%) |
Feb 13, 2014 | 33.05 | 34.00 | 32.98 | 33.98 | 385,557 | +0.62(+1.85%) |
Feb 12, 2014 | 33.35 | 33.82 | 33.19 | 33.37 | 392,732 | +0.03(+0.09%) |
Feb 11, 2014 | 32.85 | 33.48 | 32.64 | 33.34 | 500,639 | +0.45(+1.36%) |
Feb 10, 2014 | 33.83 | 34.07 | 32.82 | 32.89 | 926,730 | -1.18(-3.45%) |
Feb 07, 2014 | 33.54 | 34.07 | 33.21 | 34.07 | 426,226 | +0.58(+1.75%) |
Feb 06, 2014 | 32.89 | 33.61 | 32.88 | 33.48 | 566,850 | +0.62(+1.89%) |
Feb 05, 2014 | 32.90 | 33.14 | 32.23 | 32.86 | 596,933 | -0.20(-0.61%) |
Feb 04, 2014 | 33.24 | 33.45 | 32.65 | 33.06 | 690,839 | -0.03(-0.09%) |
Feb 03, 2014 | 35.05 | 35.07 | 32.59 | 33.09 | 1,064,403 | -1.96(-5.58%) |
Jan 31, 2014 | 34.97 | 35.39 | 34.88 | 35.05 | 373,412 | -0.58(-1.64%) |
Jan 30, 2014 | 35.36 | 35.70 | 34.90 | 35.63 | 402,413 | +0.67(+1.92%) |
Jan 29, 2014 | 35.24 | 35.53 | 34.79 | 34.96 | 506,002 | -0.58(-1.65%) |
Jan 28, 2014 | 34.88 | 35.77 | 34.72 | 35.55 | 1,025,534 | +0.76(+2.18%) |
Jan 27, 2014 | 35.60 | 35.85 | 34.71 | 34.79 | 644,553 | -0.82(-2.31%) |
Jan 24, 2014 | 37.94 | 38.17 | 35.45 | 35.61 | 944,275 | -2.82(-7.33%) |
Jan 23, 2014 | 37.58 | 39.16 | 36.48 | 38.43 | 981,835 | +0.95(+2.52%) |
Jan 22, 2014 | 37.03 | 37.50 | 36.89 | 37.48 | 440,042 | +0.56(+1.51%) |
Jan 21, 2014 | 37.68 | 37.68 | 36.85 | 36.93 | 407,217 | -0.41(-1.10%) |
Jan 17, 2014 | 37.44 | 37.34 | 37.34 | 37.34 | 301,974 | -0.04(-0.12%) |
Jan 16, 2014 | 37.73 | 37.91 | 37.16 | 37.38 | 442,090 | -0.34(-0.90%) |
Jan 15, 2014 | 37.76 | 37.99 | 37.48 | 37.72 | 339,924 | -0.04(-0.11%) |
Jan 14, 2014 | 37.17 | 37.76 | 36.92 | 37.76 | 414,988 | +0.59(+1.59%) |
Jan 13, 2014 | 38.04 | 38.04 | 36.95 | 37.17 | 296,597 | -1.03(-2.70%) |
Jan 10, 2014 | 38.64 | 38.64 | 37.69 | 38.20 | 626,340 | -0.43(-1.12%) |
Jan 09, 2014 | 37.65 | 38.90 | 37.60 | 38.64 | 579,656 | +1.02(+2.71%) |
Jan 08, 2014 | 37.51 | 37.83 | 37.04 | 37.62 | 534,275 | +0.07(+0.19%) |
Jan 07, 2014 | 36.86 | 37.86 | 36.42 | 37.55 | 658,563 | +1.01(+2.77%) |
Jan 06, 2014 | 36.95 | 37.28 | 36.49 | 36.54 | 545,814 | -0.45(-1.23%) |
Jan 03, 2014 | 36.68 | 37.27 | 36.63 | 36.99 | 344,980 | +0.31(+0.85%) |