Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.05 | 34.57 | 34.01 | 34.13 | 532,725 | +0.16(+0.47%) |
Mar 28, 2014 | 34.17 | 34.62 | 33.76 | 33.97 | 577,757 | -0.02(-0.06%) |
Mar 27, 2014 | 34.38 | 34.47 | 33.94 | 33.99 | 745,154 | -0.27(-0.79%) |
Mar 26, 2014 | 34.90 | 35.27 | 34.20 | 34.26 | 783,844 | -0.57(-1.64%) |
Mar 25, 2014 | 34.45 | 35.26 | 34.41 | 34.83 | 580,959 | +0.42(+1.22%) |
Mar 24, 2014 | 34.36 | 35.10 | 34.11 | 34.41 | 573,136 | +0.05(+0.15%) |
Mar 21, 2014 | 35.20 | 35.54 | 34.30 | 34.36 | 1,459,142 | -1.03(-2.91%) |
Mar 20, 2014 | 35.05 | 35.57 | 34.61 | 35.39 | 609,538 | +0.23(+0.65%) |
Mar 19, 2014 | 35.00 | 35.43 | 34.60 | 35.16 | 0 | +0.39(+1.12%) |
Mar 18, 2014 | 34.70 | 35.00 | 34.46 | 34.77 | 1,058,495 | +0.07(+0.20%) |
Mar 17, 2014 | 34.18 | 34.78 | 34.18 | 34.70 | 581,631 | +0.54(+1.58%) |
Mar 14, 2014 | 34.77 | 34.87 | 34.08 | 34.16 | 1,239,965 | -0.69(-1.98%) |
Mar 13, 2014 | 35.57 | 35.66 | 34.85 | 34.85 | 1,418,840 | -0.75(-2.11%) |
Mar 12, 2014 | 34.87 | 35.68 | 34.50 | 35.60 | 810,904 | +0.57(+1.63%) |
Mar 11, 2014 | 36.37 | 36.45 | 34.92 | 35.03 | 948,558 | -1.44(-3.95%) |
Mar 10, 2014 | 36.01 | 36.76 | 36.00 | 36.47 | 408,562 | +0.54(+1.50%) |
Mar 07, 2014 | 36.40 | 36.50 | 35.86 | 35.93 | 767,102 | -0.41(-1.13%) |
Mar 06, 2014 | 36.34 | 36.50 | 36.06 | 36.34 | 1,032,454 | +0.18(+0.50%) |
Mar 05, 2014 | 35.64 | 36.20 | 35.10 | 36.16 | 714,782 | +0.52(+1.46%) |
Mar 04, 2014 | 35.44 | 35.98 | 35.09 | 35.64 | 777,483 | +0.58(+1.65%) |
Mar 03, 2014 | 35.86 | 35.90 | 34.87 | 35.06 | 1,079,460 | -1.11(-3.07%) |
Feb 28, 2014 | 36.44 | 36.76 | 36.10 | 36.17 | 697,866 | -0.45(-1.23%) |
Feb 27, 2014 | 36.40 | 36.81 | 36.03 | 36.62 | 685,481 | +0.19(+0.52%) |
Feb 26, 2014 | 35.77 | 36.88 | 35.77 | 36.43 | 671,309 | +0.66(+1.85%) |
Feb 25, 2014 | 36.15 | 36.54 | 35.74 | 35.77 | 521,888 | -0.39(-1.08%) |
Feb 24, 2014 | 36.55 | 36.78 | 36.03 | 36.16 | 597,698 | -0.34(-0.93%) |
Feb 21, 2014 | 37.16 | 37.23 | 36.47 | 36.50 | 769,712 | -0.73(-1.96%) |
Feb 20, 2014 | 35.70 | 37.40 | 35.70 | 37.23 | 1,473,716 | +1.50(+4.20%) |
Feb 19, 2014 | 35.57 | 36.18 | 35.32 | 35.73 | 859,248 | +0.42(+1.19%) |
Feb 18, 2014 | 36.00 | 36.07 | 35.20 | 35.31 | 928,366 | -0.10(-0.28%) |
Feb 14, 2014 | 35.41 | 35.41 | 35.41 | 0 | +1.01(+2.94%) | |
Feb 13, 2014 | 34.31 | 34.77 | 34.05 | 34.40 | 858,826 | +0.26(+0.76%) |
Feb 12, 2014 | 34.50 | 34.98 | 34.08 | 34.14 | 805,065 | -0.18(-0.52%) |
Feb 11, 2014 | 33.01 | 34.75 | 33.01 | 34.32 | 0 | +1.43(+4.35%) |
Feb 10, 2014 | 33.37 | 33.68 | 32.89 | 32.89 | 914,464 | -0.38(-1.14%) |
Feb 07, 2014 | 33.49 | 33.49 | 33.05 | 33.27 | 972,967 | +0.04(+0.12%) |
Feb 06, 2014 | 32.85 | 33.41 | 32.85 | 33.23 | 1,054,237 | +0.38(+1.16%) |
Feb 05, 2014 | 33.15 | 33.28 | 32.81 | 32.85 | 1,332,804 | -0.45(-1.35%) |
Feb 04, 2014 | 33.35 | 33.56 | 33.16 | 33.30 | 1,592,179 | -0.05(-0.15%) |
Feb 03, 2014 | 34.24 | 34.24 | 33.06 | 33.35 | 2,676,465 | -0.82(-2.40%) |
Jan 31, 2014 | 33.56 | 34.17 | 33.26 | 34.17 | 1,384,488 | +0.26(+0.77%) |
Jan 30, 2014 | 34.75 | 34.91 | 33.71 | 33.91 | 2,308,519 | +0.44(+1.31%) |
Jan 29, 2014 | 33.50 | 34.06 | 32.71 | 33.47 | 4,216,102 | -1.76(-5.00%) |
Jan 28, 2014 | 34.09 | 35.25 | 34.00 | 35.23 | 1,172,557 | +1.14(+3.34%) |
Jan 27, 2014 | 34.93 | 35.04 | 33.82 | 34.09 | 2,415,399 | -0.79(-2.26%) |
Jan 24, 2014 | 34.62 | 34.90 | 34.25 | 34.88 | 1,075,581 | +0.26(+0.75%) |
Jan 23, 2014 | 35.50 | 35.50 | 34.23 | 34.62 | 1,014,185 | -0.06(-0.17%) |
Jan 22, 2014 | 34.50 | 34.81 | 34.50 | 34.68 | 996,528 | +0.04(+0.12%) |
Jan 21, 2014 | 35.50 | 35.71 | 34.60 | 34.64 | 925,110 | -0.46(-1.31%) |
Jan 20, 2014 | 35.40 | 35.45 | 34.82 | 35.10 | 273,855 | -0.32(-0.90%) |
Jan 17, 2014 | 35.67 | 35.77 | 35.27 | 35.42 | 834,199 | -0.17(-0.48%) |
Jan 16, 2014 | 35.05 | 35.84 | 35.00 | 35.59 | 1,245,527 | +0.72(+2.06%) |
Jan 15, 2014 | 34.40 | 35.08 | 34.44 | 34.87 | 1,726,923 | +0.47(+1.37%) |
Jan 14, 2014 | 34.39 | 34.71 | 34.33 | 34.40 | 2,209,326 | +0.04(+0.12%) |
Jan 13, 2014 | 34.40 | 35.37 | 34.31 | 34.36 | 1,818,962 | -0.01(-0.03%) |
Jan 10, 2014 | 35.30 | 35.66 | 33.98 | 34.37 | 4,225,809 | -0.88(-2.50%) |
Jan 09, 2014 | 34.45 | 35.79 | 34.43 | 35.25 | 2,016,318 | +0.79(+2.29%) |
Jan 08, 2014 | 34.65 | 34.83 | 34.43 | 34.46 | 0 | -0.10(-0.29%) |
Jan 07, 2014 | 34.80 | 35.00 | 34.16 | 34.56 | 1,443,578 | -0.24(-0.69%) |
Jan 06, 2014 | 34.95 | 35.11 | 34.52 | 34.80 | 1,466,674 | -0.16(-0.46%) |
Jan 03, 2014 | 35.00 | 35.48 | 34.96 | 34.96 | 1,192,133 | +0.06(+0.17%) |