Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.99 | 37.31 | 35.75 | 36.75 | 482,411 | +1.01(+2.81%) |
Mar 28, 2014 | 35.75 | 36.04 | 35.52 | 35.74 | 173,764 | +0.05(+0.15%) |
Mar 27, 2014 | 35.94 | 36.05 | 35.42 | 35.69 | 395,563 | -0.15(-0.42%) |
Mar 26, 2014 | 35.71 | 36.15 | 35.65 | 35.84 | 211,903 | +0.12(+0.34%) |
Mar 25, 2014 | 35.89 | 36.12 | 35.47 | 35.72 | 586,728 | -0.26(-0.73%) |
Mar 24, 2014 | 36.23 | 36.40 | 35.80 | 35.98 | 357,122 | -0.09(-0.25%) |
Mar 21, 2014 | 37.12 | 37.16 | 36.07 | 36.07 | 585,653 | -0.77(-2.10%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.52 | 36.85 | 475,556 | -0.11(-0.28%) |
Mar 19, 2014 | 37.16 | 37.50 | 36.69 | 36.95 | 648,605 | -0.29(-0.77%) |
Mar 18, 2014 | 36.59 | 37.46 | 36.37 | 37.24 | 439,806 | +0.61(+1.66%) |
Mar 17, 2014 | 36.78 | 37.05 | 36.49 | 36.63 | 327,830 | +0.30(+0.83%) |
Mar 14, 2014 | 36.31 | 36.40 | 36.12 | 36.33 | 314,804 | +0.02(+0.06%) |
Mar 13, 2014 | 36.63 | 36.86 | 36.11 | 36.31 | 328,063 | -0.15(-0.41%) |
Mar 12, 2014 | 36.64 | 37.24 | 36.26 | 36.46 | 272,243 | -0.08(-0.21%) |
Mar 11, 2014 | 36.47 | 36.78 | 36.26 | 36.53 | 338,399 | +0.26(+0.72%) |
Mar 10, 2014 | 36.46 | 36.97 | 36.27 | 36.27 | 317,261 | -0.07(-0.19%) |
Mar 07, 2014 | 36.51 | 36.64 | 36.07 | 36.34 | 420,522 | -0.13(-0.35%) |
Mar 06, 2014 | 37.25 | 37.59 | 36.26 | 36.46 | 331,171 | +0.15(+0.41%) |
Mar 05, 2014 | 36.26 | 36.41 | 36.11 | 36.31 | 369,362 | -0.03(-0.08%) |
Mar 04, 2014 | 36.41 | 36.86 | 36.04 | 36.34 | 376,083 | +0.14(+0.37%) |
Mar 03, 2014 | 36.10 | 36.60 | 35.92 | 36.21 | 425,529 | +0.38(+1.07%) |
Feb 28, 2014 | 36.45 | 36.87 | 35.66 | 35.83 | 652,686 | +0.47(+1.32%) |
Feb 27, 2014 | 35.59 | 36.91 | 35.20 | 35.36 | 372,759 | -0.23(-0.65%) |
Feb 26, 2014 | 38.29 | 38.29 | 35.36 | 35.59 | 278,053 | -1.08(-2.95%) |
Feb 25, 2014 | 36.88 | 37.54 | 36.41 | 36.67 | 480,049 | -0.19(-0.51%) |
Feb 24, 2014 | 36.97 | 37.32 | 36.79 | 36.86 | 828,105 | +0.11(+0.29%) |
Feb 21, 2014 | 36.25 | 36.95 | 35.97 | 36.76 | 515,625 | +0.61(+1.68%) |
Feb 20, 2014 | 35.83 | 36.38 | 35.74 | 36.15 | 457,117 | +0.29(+0.82%) |
Feb 19, 2014 | 36.18 | 36.75 | 35.86 | 35.86 | 466,877 | -0.11(-0.29%) |
Feb 18, 2014 | 35.78 | 36.22 | 35.29 | 35.96 | 325,285 | +0.20(+0.55%) |
Feb 14, 2014 | 34.83 | 35.77 | 35.77 | 35.77 | 170,230 | +0.94(+2.69%) |
Feb 13, 2014 | 35.14 | 36.07 | 34.45 | 34.83 | 447,579 | +0.32(+0.94%) |
Feb 12, 2014 | 34.76 | 34.91 | 34.32 | 34.50 | 320,757 | +0.41(+1.20%) |
Feb 11, 2014 | 34.87 | 35.07 | 33.96 | 34.09 | 584,527 | +0.28(+0.83%) |
Feb 10, 2014 | 33.24 | 34.11 | 33.24 | 33.81 | 372,458 | +0.59(+1.76%) |
Feb 07, 2014 | 33.01 | 33.48 | 32.83 | 33.23 | 270,073 | +0.82(+2.54%) |
Feb 06, 2014 | 32.48 | 32.81 | 32.17 | 32.40 | 237,669 | +0.35(+1.09%) |
Feb 05, 2014 | 32.91 | 33.25 | 31.90 | 32.05 | 228,768 | -0.88(-2.66%) |
Feb 04, 2014 | 31.91 | 33.21 | 31.91 | 32.93 | 228,609 | +1.01(+3.16%) |
Feb 03, 2014 | 32.86 | 33.16 | 31.92 | 31.92 | 257,032 | -0.94(-2.87%) |
Jan 31, 2014 | 32.34 | 32.89 | 32.27 | 32.86 | 138,117 | +0.46(+1.42%) |
Jan 30, 2014 | 32.63 | 32.83 | 32.29 | 32.40 | 90,495 | +0.03(+0.09%) |
Jan 29, 2014 | 32.53 | 33.08 | 32.28 | 32.37 | 158,275 | -0.19(-0.59%) |
Jan 28, 2014 | 32.64 | 33.23 | 32.42 | 32.57 | 231,057 | +0.21(+0.64%) |
Jan 27, 2014 | 32.92 | 33.12 | 32.31 | 32.36 | 280,496 | -0.07(-0.23%) |
Jan 24, 2014 | 32.31 | 32.74 | 32.25 | 32.43 | 149,889 | +0.18(+0.55%) |
Jan 23, 2014 | 32.45 | 32.88 | 32.12 | 32.25 | 315,908 | -0.05(-0.16%) |
Jan 22, 2014 | 32.35 | 33.31 | 32.24 | 32.31 | 440,232 | +0.07(+0.23%) |
Jan 21, 2014 | 32.15 | 32.56 | 32.01 | 32.23 | 349,950 | +0.15(+0.46%) |
Jan 17, 2014 | 32.38 | 32.08 | 32.08 | 32.08 | 223,637 | +0.01(+0.05%) |
Jan 16, 2014 | 31.64 | 32.07 | 31.53 | 32.07 | 342,560 | +0.54(+1.72%) |
Jan 15, 2014 | 31.34 | 31.68 | 31.35 | 31.53 | 235,857 | +0.19(+0.59%) |
Jan 14, 2014 | 31.57 | 32.63 | 30.94 | 31.34 | 236,073 | +0.02(+0.07%) |
Jan 13, 2014 | 31.90 | 32.25 | 31.23 | 31.32 | 394,777 | +0.07(+0.21%) |
Jan 10, 2014 | 31.89 | 31.89 | 30.81 | 31.25 | 368,050 | -0.43(-1.36%) |
Jan 09, 2014 | 32.08 | 32.08 | 31.53 | 31.68 | 328,952 | -0.16(-0.49%) |
Jan 08, 2014 | 32.78 | 32.78 | 31.75 | 31.84 | 293,996 | -0.67(-2.05%) |
Jan 07, 2014 | 32.99 | 33.02 | 32.35 | 32.51 | 199,455 | -0.39(-1.17%) |
Jan 06, 2014 | 33.23 | 33.37 | 32.72 | 32.89 | 180,974 | -0.10(-0.31%) |
Jan 03, 2014 | 33.33 | 33.33 | 32.37 | 33.00 | 360,232 | -0.15(-0.45%) |