Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.10 | 38.67 | 38.05 | 38.54 | 1,115,002 | +0.75(+1.97%) |
Mar 28, 2014 | 37.21 | 38.02 | 37.21 | 37.80 | 824,641 | +0.74(+1.99%) |
Mar 27, 2014 | 37.25 | 37.36 | 36.79 | 37.06 | 1,103,885 | -0.24(-0.63%) |
Mar 26, 2014 | 38.32 | 38.39 | 37.27 | 37.30 | 2,007,695 | -0.86(-2.26%) |
Mar 25, 2014 | 37.51 | 38.36 | 37.42 | 38.16 | 2,796,640 | +0.99(+2.67%) |
Mar 24, 2014 | 37.83 | 37.83 | 36.74 | 37.17 | 2,357,405 | -0.51(-1.35%) |
Mar 21, 2014 | 38.11 | 38.31 | 37.47 | 37.68 | 3,834,644 | -0.06(-0.16%) |
Mar 20, 2014 | 37.83 | 38.10 | 37.58 | 37.74 | 1,269,601 | -0.09(-0.23%) |
Mar 19, 2014 | 38.24 | 38.57 | 37.50 | 37.83 | 1,717,801 | -0.23(-0.59%) |
Mar 18, 2014 | 37.68 | 38.14 | 37.64 | 38.05 | 1,073,303 | +0.38(+1.02%) |
Mar 17, 2014 | 37.45 | 38.04 | 37.40 | 37.67 | 1,538,338 | +0.64(+1.72%) |
Mar 14, 2014 | 37.07 | 37.52 | 36.98 | 37.03 | 1,366,967 | -0.07(-0.19%) |
Mar 13, 2014 | 38.25 | 38.38 | 36.88 | 37.10 | 2,004,288 | -0.95(-2.50%) |
Mar 12, 2014 | 38.09 | 38.32 | 37.83 | 38.05 | 1,630,638 | -0.40(-1.05%) |
Mar 11, 2014 | 38.88 | 39.01 | 38.29 | 38.45 | 1,885,788 | -0.40(-1.03%) |
Mar 10, 2014 | 39.15 | 39.15 | 38.21 | 38.85 | 2,659,538 | -0.54(-1.37%) |
Mar 07, 2014 | 39.56 | 39.76 | 38.94 | 39.39 | 1,689,869 | +0.07(+0.17%) |
Mar 06, 2014 | 39.27 | 39.61 | 39.21 | 39.33 | 1,286,726 | +0.14(+0.35%) |
Mar 05, 2014 | 39.17 | 39.59 | 38.92 | 39.19 | 1,585,372 | +0.08(+0.20%) |
Mar 04, 2014 | 38.89 | 39.34 | 38.88 | 39.11 | 1,465,390 | +0.76(+1.99%) |
Mar 03, 2014 | 38.34 | 38.58 | 37.94 | 38.34 | 1,264,284 | -0.58(-1.49%) |
Feb 28, 2014 | 39.12 | 39.30 | 38.50 | 38.92 | 1,953,791 | -0.19(-0.48%) |
Feb 27, 2014 | 38.11 | 39.15 | 38.10 | 39.11 | 2,647,641 | +1.07(+2.81%) |
Feb 26, 2014 | 38.17 | 38.53 | 37.95 | 38.04 | 2,562,781 | +0.00(+0.00%) |
Feb 25, 2014 | 38.37 | 38.59 | 38.03 | 38.04 | 2,334,309 | -0.38(-1.00%) |
Feb 24, 2014 | 37.80 | 38.81 | 37.56 | 38.42 | 2,512,811 | +0.86(+2.30%) |
Feb 21, 2014 | 37.49 | 37.79 | 37.29 | 37.56 | 4,079,331 | -0.22(-0.57%) |
Feb 20, 2014 | 36.63 | 37.81 | 36.59 | 37.78 | 2,720,532 | +1.24(+3.38%) |
Feb 19, 2014 | 36.83 | 37.13 | 36.44 | 36.54 | 1,909,454 | -0.55(-1.48%) |
Feb 18, 2014 | 36.75 | 37.14 | 36.61 | 37.09 | 1,826,882 | +0.49(+1.34%) |
Feb 14, 2014 | 36.05 | 36.60 | 36.60 | 36.60 | 1,133,367 | +0.48(+1.33%) |
Feb 13, 2014 | 35.75 | 36.15 | 35.48 | 36.12 | 951,752 | +0.01(+0.03%) |
Feb 12, 2014 | 35.44 | 36.27 | 35.44 | 36.11 | 2,114,861 | +0.67(+1.88%) |
Feb 11, 2014 | 34.56 | 35.45 | 34.56 | 35.44 | 1,812,945 | +0.91(+2.64%) |
Feb 10, 2014 | 35.04 | 35.15 | 34.44 | 34.53 | 2,085,492 | -0.59(-1.68%) |
Feb 07, 2014 | 34.70 | 35.31 | 34.67 | 35.12 | 1,720,017 | +0.54(+1.56%) |
Feb 06, 2014 | 33.77 | 34.67 | 33.77 | 34.58 | 1,045,656 | +0.43(+1.26%) |
Feb 05, 2014 | 34.00 | 34.45 | 33.48 | 34.15 | 1,729,957 | -0.26(-0.77%) |
Feb 04, 2014 | 33.70 | 34.56 | 33.16 | 34.41 | 2,301,944 | +0.80(+2.39%) |
Feb 03, 2014 | 34.86 | 35.06 | 33.54 | 33.61 | 3,254,821 | -1.20(-3.44%) |
Jan 31, 2014 | 35.01 | 35.18 | 34.74 | 34.81 | 4,086,557 | -0.87(-2.45%) |
Jan 30, 2014 | 35.84 | 36.15 | 35.44 | 35.68 | 1,733,055 | +0.28(+0.80%) |
Jan 29, 2014 | 35.64 | 36.03 | 35.26 | 35.39 | 2,302,571 | -0.72(-1.98%) |
Jan 28, 2014 | 36.17 | 36.38 | 35.84 | 36.11 | 2,257,533 | +0.06(+0.16%) |
Jan 27, 2014 | 35.78 | 36.48 | 35.22 | 36.05 | 3,341,712 | +0.35(+0.99%) |
Jan 24, 2014 | 36.56 | 36.65 | 35.60 | 35.70 | 3,375,593 | -1.35(-3.65%) |
Jan 23, 2014 | 36.98 | 37.34 | 36.73 | 37.05 | 3,638,926 | -0.21(-0.55%) |
Jan 22, 2014 | 35.87 | 38.47 | 35.87 | 37.26 | 6,994,621 | +1.86(+5.26%) |
Jan 21, 2014 | 35.76 | 35.78 | 34.98 | 35.39 | 5,027,020 | +0.00(+0.00%) |
Jan 17, 2014 | 34.86 | 35.39 | 35.39 | 35.39 | 3,311,775 | +0.44(+1.26%) |
Jan 16, 2014 | 34.82 | 35.09 | 34.72 | 34.95 | 1,807,493 | +0.04(+0.11%) |
Jan 15, 2014 | 34.51 | 35.11 | 34.34 | 34.91 | 2,074,261 | +0.40(+1.16%) |
Jan 14, 2014 | 34.05 | 34.58 | 34.02 | 34.51 | 2,256,070 | +0.44(+1.29%) |
Jan 13, 2014 | 34.77 | 34.91 | 33.98 | 34.07 | 2,873,485 | -0.90(-2.58%) |
Jan 10, 2014 | 35.14 | 35.30 | 34.84 | 34.97 | 1,554,041 | -0.15(-0.42%) |
Jan 09, 2014 | 35.29 | 35.39 | 34.90 | 35.12 | 1,248,841 | +0.04(+0.11%) |
Jan 08, 2014 | 35.14 | 35.34 | 34.83 | 35.08 | 2,026,707 | +0.02(+0.06%) |
Jan 07, 2014 | 34.81 | 35.35 | 34.52 | 35.06 | 3,062,526 | -0.39(-1.11%) |
Jan 06, 2014 | 35.79 | 36.06 | 35.45 | 35.45 | 3,959,469 | -0.15(-0.41%) |
Jan 03, 2014 | 35.63 | 36.22 | 35.19 | 35.60 | 2,427,386 | +0.02(+0.06%) |