Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.40 | 36.54 | 35.78 | 36.03 | 1,129,427 | -0.44(-1.21%) |
Mar 28, 2014 | 34.87 | 36.55 | 34.75 | 36.47 | 5,638,051 | +2.30(+6.73%) |
Mar 27, 2014 | 35.00 | 35.00 | 33.92 | 34.17 | 1,401,882 | -1.11(-3.15%) |
Mar 26, 2014 | 36.85 | 37.15 | 34.91 | 35.28 | 1,751,350 | -0.21(-0.59%) |
Mar 25, 2014 | 36.26 | 36.49 | 35.38 | 35.49 | 602,521 | -0.45(-1.25%) |
Mar 24, 2014 | 36.93 | 36.97 | 35.76 | 35.94 | 703,513 | -1.02(-2.76%) |
Mar 21, 2014 | 37.14 | 37.37 | 36.68 | 36.96 | 577,406 | -0.17(-0.46%) |
Mar 20, 2014 | 37.22 | 37.66 | 36.83 | 37.13 | 321,927 | -0.18(-0.48%) |
Mar 19, 2014 | 37.01 | 37.70 | 36.95 | 37.31 | 679,212 | +0.15(+0.40%) |
Mar 18, 2014 | 37.03 | 37.33 | 35.86 | 37.16 | 1,859,764 | -0.67(-1.77%) |
Mar 17, 2014 | 38.03 | 38.35 | 37.47 | 37.83 | 598,250 | -0.12(-0.32%) |
Mar 14, 2014 | 38.46 | 38.55 | 37.78 | 37.95 | 707,108 | -0.55(-1.43%) |
Mar 13, 2014 | 38.20 | 38.54 | 37.95 | 38.50 | 1,043,664 | +0.38(+1.00%) |
Mar 12, 2014 | 36.83 | 38.40 | 36.80 | 38.12 | 1,423,530 | +1.02(+2.75%) |
Mar 11, 2014 | 37.96 | 38.09 | 37.02 | 37.10 | 973,324 | -0.80(-2.11%) |
Mar 10, 2014 | 38.73 | 38.74 | 37.78 | 37.90 | 629,441 | -0.76(-1.97%) |
Mar 07, 2014 | 39.00 | 39.10 | 38.52 | 38.66 | 399,007 | -0.34(-0.87%) |
Mar 06, 2014 | 39.49 | 39.72 | 38.69 | 39.00 | 362,675 | -0.24(-0.61%) |
Mar 05, 2014 | 38.97 | 39.58 | 38.61 | 39.24 | 591,465 | +0.23(+0.59%) |
Mar 04, 2014 | 39.04 | 39.22 | 38.51 | 39.01 | 874,599 | +0.50(+1.30%) |
Mar 03, 2014 | 38.35 | 39.07 | 38.02 | 38.51 | 819,493 | -0.46(-1.18%) |
Feb 28, 2014 | 38.42 | 39.98 | 37.39 | 38.97 | 3,161,215 | +1.51(+4.03%) |
Feb 27, 2014 | 37.16 | 37.67 | 36.76 | 37.46 | 1,097,408 | +0.61(+1.66%) |
Feb 26, 2014 | 36.48 | 37.53 | 36.05 | 36.85 | 842,391 | +0.89(+2.47%) |
Feb 25, 2014 | 35.87 | 36.20 | 35.71 | 35.96 | 489,966 | +0.03(+0.08%) |
Feb 24, 2014 | 36.23 | 36.38 | 35.61 | 35.93 | 410,027 | -0.02(-0.06%) |
Feb 21, 2014 | 35.75 | 36.43 | 35.65 | 35.95 | 457,847 | -0.03(-0.08%) |
Feb 20, 2014 | 36.62 | 36.96 | 35.85 | 35.98 | 484,034 | -0.46(-1.26%) |
Feb 19, 2014 | 35.38 | 36.55 | 35.38 | 36.44 | 536,285 | +0.94(+2.65%) |
Feb 18, 2014 | 34.95 | 35.75 | 34.84 | 35.50 | 726,676 | +0.50(+1.43%) |
Feb 14, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 605,900 | +0.15(+0.43%) |
Feb 13, 2014 | 34.19 | 34.92 | 34.04 | 34.85 | 1,049,225 | -0.19(-0.54%) |
Feb 12, 2014 | 34.82 | 35.25 | 34.66 | 35.04 | 1,092,123 | +0.45(+1.30%) |
Feb 11, 2014 | 34.96 | 34.96 | 34.27 | 34.59 | 894,404 | -0.03(-0.09%) |
Feb 10, 2014 | 35.25 | 35.25 | 34.37 | 34.62 | 803,691 | -0.44(-1.25%) |
Feb 07, 2014 | 35.20 | 35.81 | 34.85 | 35.06 | 951,297 | -0.22(-0.62%) |
Feb 06, 2014 | 34.94 | 35.64 | 34.56 | 35.28 | 668,331 | +0.37(+1.06%) |
Feb 05, 2014 | 35.24 | 35.24 | 34.55 | 34.91 | 387,560 | -0.07(-0.20%) |
Feb 04, 2014 | 34.95 | 36.15 | 34.72 | 34.98 | 813,621 | +0.35(+1.01%) |
Feb 03, 2014 | 35.55 | 36.09 | 34.39 | 34.63 | 1,135,805 | -1.11(-3.11%) |
Jan 31, 2014 | 34.80 | 36.12 | 34.50 | 35.74 | 670,367 | +0.64(+1.82%) |
Jan 30, 2014 | 35.38 | 35.52 | 34.81 | 35.10 | 769,432 | -0.05(-0.14%) |
Jan 29, 2014 | 35.22 | 35.69 | 34.93 | 35.15 | 677,604 | -0.40(-1.13%) |
Jan 28, 2014 | 36.32 | 36.48 | 35.52 | 35.55 | 518,317 | -0.73(-2.01%) |
Jan 27, 2014 | 35.69 | 36.68 | 35.21 | 36.28 | 786,681 | +0.72(+2.02%) |
Jan 24, 2014 | 36.89 | 37.40 | 35.33 | 35.56 | 1,144,140 | -1.59(-4.28%) |
Jan 23, 2014 | 37.60 | 37.60 | 36.95 | 37.15 | 478,327 | -0.55(-1.46%) |
Jan 22, 2014 | 37.48 | 37.85 | 37.14 | 37.70 | 318,340 | +0.35(+0.94%) |
Jan 21, 2014 | 38.43 | 38.60 | 37.12 | 37.35 | 842,195 | -0.71(-1.87%) |
Jan 17, 2014 | 39.34 | 38.06 | 38.06 | 38.06 | 477,700 | -1.49(-3.77%) |
Jan 16, 2014 | 39.31 | 40.09 | 38.85 | 39.55 | 659,363 | +0.32(+0.82%) |
Jan 15, 2014 | 39.63 | 40.06 | 38.90 | 39.23 | 988,281 | -0.40(-1.01%) |
Jan 14, 2014 | 37.80 | 39.85 | 37.69 | 39.63 | 1,162,190 | +1.98(+5.26%) |
Jan 13, 2014 | 38.16 | 39.74 | 37.25 | 37.65 | 1,128,910 | -0.69(-1.80%) |
Jan 10, 2014 | 38.11 | 38.43 | 37.89 | 38.34 | 716,090 | +0.14(+0.37%) |
Jan 09, 2014 | 38.40 | 38.60 | 36.62 | 38.20 | 1,271,705 | -0.25(-0.65%) |
Jan 08, 2014 | 37.42 | 38.62 | 37.29 | 38.45 | 579,240 | +0.93(+2.48%) |
Jan 07, 2014 | 36.89 | 37.83 | 36.80 | 37.52 | 630,361 | +0.73(+1.98%) |
Jan 06, 2014 | 37.57 | 37.77 | 36.14 | 36.79 | 1,123,371 | -0.81(-2.15%) |
Jan 03, 2014 | 37.43 | 37.86 | 36.66 | 37.60 | 797,570 | +0.09(+0.24%) |