Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.17 | 38.68 | 35.83 | 38.57 | 269,922 | +2.43(+6.74%) |
Mar 28, 2014 | 36.20 | 36.40 | 36.02 | 36.14 | 300,906 | -0.06(-0.17%) |
Mar 27, 2014 | 36.52 | 36.54 | 36.04 | 36.20 | 132,374 | -0.26(-0.71%) |
Mar 26, 2014 | 37.80 | 37.89 | 36.45 | 36.46 | 128,998 | -1.03(-2.74%) |
Mar 25, 2014 | 37.48 | 37.74 | 37.08 | 37.48 | 180,657 | +0.10(+0.28%) |
Mar 24, 2014 | 37.82 | 37.99 | 37.17 | 37.38 | 116,510 | -0.24(-0.64%) |
Mar 21, 2014 | 38.14 | 38.14 | 37.52 | 37.62 | 323,829 | -0.33(-0.86%) |
Mar 20, 2014 | 38.58 | 38.74 | 37.85 | 37.95 | 100,153 | -0.62(-1.61%) |
Mar 19, 2014 | 38.53 | 38.94 | 38.50 | 38.57 | 122,326 | +0.03(+0.07%) |
Mar 18, 2014 | 37.76 | 38.61 | 37.68 | 38.55 | 142,538 | +0.92(+2.43%) |
Mar 17, 2014 | 37.55 | 37.98 | 37.48 | 37.63 | 82,705 | +0.19(+0.51%) |
Mar 14, 2014 | 36.78 | 37.55 | 36.61 | 37.44 | 98,149 | +0.51(+1.38%) |
Mar 13, 2014 | 37.66 | 38.02 | 36.73 | 36.93 | 102,214 | -0.47(-1.27%) |
Mar 12, 2014 | 37.55 | 37.83 | 37.29 | 37.41 | 135,217 | -0.40(-1.05%) |
Mar 11, 2014 | 38.59 | 38.74 | 37.61 | 37.80 | 123,365 | -0.80(-2.08%) |
Mar 10, 2014 | 39.32 | 39.48 | 38.59 | 38.61 | 184,531 | -0.75(-1.91%) |
Mar 07, 2014 | 39.54 | 39.71 | 39.06 | 39.36 | 116,741 | +0.01(+0.02%) |
Mar 06, 2014 | 38.86 | 39.44 | 38.77 | 39.35 | 232,472 | +0.69(+1.79%) |
Mar 05, 2014 | 38.90 | 38.94 | 38.56 | 38.66 | 178,541 | -0.20(-0.51%) |
Mar 04, 2014 | 38.33 | 39.65 | 38.33 | 38.86 | 246,858 | +0.94(+2.48%) |
Mar 03, 2014 | 38.09 | 38.09 | 36.93 | 37.92 | 225,432 | -0.39(-1.01%) |
Feb 28, 2014 | 38.76 | 38.82 | 38.20 | 38.30 | 196,660 | -0.35(-0.89%) |
Feb 27, 2014 | 38.85 | 39.10 | 38.55 | 38.65 | 78,281 | -0.30(-0.78%) |
Feb 26, 2014 | 38.39 | 39.37 | 38.11 | 38.95 | 232,091 | +0.72(+1.87%) |
Feb 25, 2014 | 38.35 | 38.59 | 38.06 | 38.24 | 172,032 | -0.10(-0.27%) |
Feb 24, 2014 | 38.13 | 38.66 | 38.13 | 38.34 | 127,522 | +0.21(+0.54%) |
Feb 21, 2014 | 37.96 | 38.42 | 37.88 | 38.13 | 161,973 | +0.36(+0.96%) |
Feb 20, 2014 | 37.38 | 37.88 | 37.18 | 37.77 | 119,882 | +0.36(+0.97%) |
Feb 19, 2014 | 37.29 | 37.70 | 37.02 | 37.41 | 193,004 | -0.05(-0.14%) |
Feb 18, 2014 | 37.18 | 37.53 | 36.69 | 37.46 | 170,711 | +0.39(+1.05%) |
Feb 14, 2014 | 36.91 | 37.07 | 37.07 | 37.07 | 101,702 | +0.16(+0.44%) |
Feb 13, 2014 | 36.85 | 37.04 | 36.51 | 36.91 | 109,567 | -0.16(-0.44%) |
Feb 12, 2014 | 36.62 | 37.11 | 36.46 | 37.07 | 257,271 | +0.44(+1.20%) |
Feb 11, 2014 | 36.77 | 36.87 | 36.42 | 36.63 | 163,066 | -0.06(-0.16%) |
Feb 10, 2014 | 36.51 | 36.87 | 36.33 | 36.69 | 269,246 | +0.27(+0.73%) |
Feb 07, 2014 | 35.80 | 36.45 | 35.80 | 36.42 | 208,345 | +0.67(+1.88%) |
Feb 06, 2014 | 35.61 | 35.97 | 35.49 | 35.75 | 185,446 | +0.15(+0.41%) |
Feb 05, 2014 | 35.59 | 35.75 | 35.37 | 35.60 | 171,781 | -0.03(-0.10%) |
Feb 04, 2014 | 35.52 | 35.80 | 35.28 | 35.64 | 165,741 | +0.21(+0.58%) |
Feb 03, 2014 | 36.21 | 36.34 | 35.29 | 35.43 | 288,568 | -0.66(-1.84%) |
Jan 31, 2014 | 35.52 | 36.16 | 35.42 | 36.09 | 179,680 | -0.03(-0.10%) |
Jan 30, 2014 | 36.15 | 36.51 | 35.68 | 36.13 | 196,667 | +0.18(+0.50%) |
Jan 29, 2014 | 36.69 | 36.91 | 35.83 | 35.95 | 188,333 | -0.96(-2.60%) |
Jan 28, 2014 | 36.69 | 36.91 | 36.44 | 36.91 | 243,208 | +0.22(+0.61%) |
Jan 27, 2014 | 37.48 | 37.73 | 36.32 | 36.68 | 389,898 | +0.62(+1.72%) |
Jan 24, 2014 | 36.57 | 36.57 | 35.86 | 36.06 | 310,157 | -0.60(-1.64%) |
Jan 23, 2014 | 36.57 | 36.73 | 36.17 | 36.67 | 173,054 | +0.03(+0.07%) |
Jan 22, 2014 | 36.85 | 36.86 | 36.42 | 36.64 | 106,264 | -0.04(-0.12%) |
Jan 21, 2014 | 36.98 | 36.99 | 36.45 | 36.68 | 209,665 | +0.05(+0.14%) |
Jan 17, 2014 | 35.36 | 36.63 | 36.63 | 36.63 | 325,745 | +1.20(+3.40%) |
Jan 16, 2014 | 35.36 | 35.69 | 35.06 | 35.43 | 120,144 | +0.09(+0.27%) |
Jan 15, 2014 | 34.69 | 35.45 | 34.69 | 35.33 | 215,019 | +0.64(+1.84%) |
Jan 14, 2014 | 34.88 | 35.33 | 34.57 | 34.69 | 225,441 | +0.06(+0.17%) |
Jan 13, 2014 | 34.60 | 34.86 | 34.42 | 34.63 | 293,559 | -0.08(-0.22%) |
Jan 10, 2014 | 34.78 | 35.25 | 34.50 | 34.71 | 358,035 | +0.00(+0.00%) |
Jan 09, 2014 | 34.63 | 34.84 | 34.42 | 34.71 | 644,009 | -0.04(-0.12%) |
Jan 08, 2014 | 37.86 | 37.86 | 34.68 | 34.76 | 1,295,301 | -5.64(-13.95%) |
Jan 07, 2014 | 40.43 | 40.46 | 39.64 | 40.39 | 271,562 | +0.17(+0.43%) |
Jan 06, 2014 | 40.96 | 41.01 | 39.88 | 40.22 | 225,659 | -0.74(-1.81%) |
Jan 03, 2014 | 41.04 | 41.28 | 40.74 | 40.96 | 168,190 | -0.08(-0.19%) |