Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.00 | 35.79 | 34.95 | 35.21 | 10,295,217 | +0.30(+0.85%) |
Mar 28, 2014 | 35.58 | 35.64 | 34.76 | 34.91 | 7,277,198 | -0.58(-1.63%) |
Mar 27, 2014 | 35.57 | 35.68 | 34.80 | 35.49 | 6,052,483 | -0.01(-0.03%) |
Mar 26, 2014 | 35.65 | 35.99 | 35.47 | 35.50 | 4,751,445 | -0.09(-0.26%) |
Mar 25, 2014 | 36.35 | 36.48 | 35.54 | 35.59 | 7,164,528 | -0.67(-1.86%) |
Mar 24, 2014 | 36.20 | 36.51 | 36.20 | 36.27 | 5,439,327 | -0.01(-0.04%) |
Mar 21, 2014 | 36.70 | 36.97 | 36.28 | 36.28 | 12,563,844 | +0.08(+0.22%) |
Mar 20, 2014 | 36.31 | 36.56 | 35.94 | 36.20 | 5,111,066 | -0.01(-0.03%) |
Mar 19, 2014 | 36.62 | 36.77 | 36.10 | 36.21 | 5,745,680 | -0.44(-1.19%) |
Mar 18, 2014 | 37.22 | 37.22 | 36.60 | 36.65 | 4,639,208 | -0.57(-1.54%) |
Mar 17, 2014 | 36.66 | 37.28 | 36.62 | 37.22 | 3,913,506 | +0.75(+2.06%) |
Mar 14, 2014 | 36.31 | 36.66 | 36.13 | 36.47 | 4,414,087 | +0.16(+0.43%) |
Mar 13, 2014 | 37.23 | 37.29 | 36.21 | 36.31 | 3,950,675 | -0.91(-2.43%) |
Mar 12, 2014 | 37.01 | 37.27 | 36.67 | 37.22 | 3,195,693 | +0.12(+0.33%) |
Mar 11, 2014 | 37.71 | 37.71 | 36.96 | 37.10 | 3,874,764 | -0.33(-0.87%) |
Mar 10, 2014 | 37.84 | 37.88 | 37.30 | 37.42 | 3,363,574 | -0.42(-1.11%) |
Mar 07, 2014 | 38.39 | 38.48 | 37.74 | 37.84 | 5,311,430 | -0.41(-1.08%) |
Mar 06, 2014 | 38.18 | 39.04 | 38.18 | 38.26 | 5,800,099 | +0.19(+0.50%) |
Mar 05, 2014 | 38.19 | 38.46 | 37.85 | 38.07 | 4,127,574 | -0.18(-0.47%) |
Mar 04, 2014 | 37.64 | 38.33 | 37.60 | 38.25 | 3,122,692 | +0.88(+2.35%) |
Mar 03, 2014 | 36.91 | 37.48 | 36.79 | 37.37 | 4,347,149 | +0.20(+0.55%) |
Feb 28, 2014 | 37.24 | 37.68 | 36.96 | 37.17 | 4,202,828 | -0.04(-0.11%) |
Feb 27, 2014 | 37.99 | 37.99 | 36.71 | 37.21 | 4,917,203 | +0.03(+0.09%) |
Feb 26, 2014 | 38.30 | 38.31 | 37.14 | 37.18 | 5,993,636 | -0.95(-2.49%) |
Feb 25, 2014 | 38.20 | 38.66 | 37.96 | 38.13 | 3,888,895 | -0.19(-0.51%) |
Feb 24, 2014 | 38.13 | 38.51 | 37.89 | 38.32 | 3,854,356 | +0.43(+1.13%) |
Feb 21, 2014 | 37.62 | 38.07 | 37.39 | 37.89 | 5,349,273 | +0.47(+1.27%) |
Feb 20, 2014 | 37.80 | 37.97 | 37.31 | 37.42 | 3,883,248 | -0.27(-0.72%) |
Feb 19, 2014 | 38.35 | 38.51 | 37.66 | 37.69 | 4,703,112 | -0.92(-2.38%) |
Feb 18, 2014 | 38.24 | 38.88 | 38.24 | 38.61 | 4,551,458 | +0.37(+0.98%) |
Feb 14, 2014 | 38.49 | 38.24 | 38.24 | 38.24 | 3,874,224 | -0.37(-0.95%) |
Feb 13, 2014 | 38.52 | 39.12 | 38.40 | 38.60 | 3,998,683 | -0.09(-0.23%) |
Feb 12, 2014 | 38.54 | 38.93 | 37.99 | 38.69 | 6,583,288 | +0.17(+0.43%) |
Feb 11, 2014 | 37.98 | 38.62 | 37.75 | 38.53 | 7,191,325 | +0.78(+2.06%) |
Feb 10, 2014 | 38.37 | 38.60 | 37.60 | 37.75 | 8,074,356 | -0.61(-1.59%) |
Feb 07, 2014 | 37.41 | 38.50 | 37.41 | 38.36 | 7,101,996 | +0.91(+2.43%) |
Feb 06, 2014 | 37.04 | 37.48 | 36.91 | 37.45 | 4,587,363 | +0.51(+1.38%) |
Feb 05, 2014 | 37.14 | 37.46 | 36.48 | 36.94 | 3,999,745 | -0.23(-0.63%) |
Feb 04, 2014 | 36.15 | 37.20 | 36.11 | 37.17 | 5,872,251 | +0.96(+2.66%) |
Feb 03, 2014 | 37.05 | 37.12 | 36.13 | 36.21 | 6,693,604 | -0.95(-2.56%) |
Jan 31, 2014 | 36.59 | 37.42 | 36.59 | 37.16 | 4,657,402 | -0.09(-0.24%) |
Jan 30, 2014 | 35.77 | 37.29 | 35.77 | 37.25 | 3,268,665 | +0.80(+2.21%) |
Jan 29, 2014 | 36.14 | 36.95 | 36.14 | 36.44 | 4,702,280 | -0.38(-1.02%) |
Jan 28, 2014 | 37.20 | 37.20 | 36.31 | 36.82 | 4,495,910 | +0.67(+1.84%) |
Jan 27, 2014 | 37.06 | 37.06 | 36.06 | 36.16 | 8,011,160 | -0.21(-0.59%) |
Jan 24, 2014 | 36.66 | 36.84 | 36.37 | 36.37 | 7,386,171 | -0.45(-1.22%) |
Jan 23, 2014 | 37.04 | 37.19 | 36.66 | 36.82 | 5,823,344 | -0.55(-1.47%) |
Jan 22, 2014 | 37.22 | 37.55 | 36.91 | 37.37 | 6,533,538 | +0.35(+0.95%) |
Jan 21, 2014 | 37.09 | 37.79 | 36.95 | 37.02 | 8,701,149 | +0.20(+0.55%) |
Jan 17, 2014 | 37.20 | 36.82 | 36.82 | 36.82 | 9,628,530 | -0.44(-1.18%) |
Jan 16, 2014 | 37.16 | 37.85 | 37.04 | 37.25 | 7,737,829 | -0.28(-0.73%) |
Jan 15, 2014 | 39.10 | 39.15 | 37.07 | 37.53 | 20,369,848 | -1.59(-4.06%) |
Jan 14, 2014 | 39.34 | 39.39 | 38.85 | 39.12 | 5,531,460 | -0.13(-0.32%) |
Jan 13, 2014 | 40.04 | 40.14 | 39.16 | 39.24 | 3,488,589 | -0.86(-2.14%) |
Jan 10, 2014 | 40.30 | 40.47 | 39.87 | 40.10 | 3,397,152 | -0.39(-0.97%) |
Jan 09, 2014 | 40.57 | 40.73 | 40.40 | 40.49 | 3,051,085 | +0.09(+0.23%) |
Jan 08, 2014 | 40.43 | 40.61 | 40.04 | 40.40 | 3,641,788 | -0.14(-0.36%) |
Jan 07, 2014 | 40.73 | 40.84 | 40.23 | 40.55 | 4,813,090 | +0.24(+0.60%) |
Jan 06, 2014 | 40.38 | 40.72 | 40.22 | 40.30 | 3,589,043 | +0.10(+0.26%) |
Jan 03, 2014 | 39.97 | 40.39 | 39.95 | 40.20 | 5,466,303 | +0.23(+0.57%) |