Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.56 | 36.65 | 36.20 | 36.27 | 1,155,965 | +0.41(+1.15%) |
Mar 28, 2014 | 35.91 | 36.09 | 35.79 | 35.86 | 1,807,423 | +0.37(+1.05%) |
Mar 27, 2014 | 35.42 | 35.51 | 35.26 | 35.49 | 1,416,781 | -0.20(-0.57%) |
Mar 26, 2014 | 36.17 | 36.18 | 35.69 | 35.69 | 1,040,420 | -0.21(-0.59%) |
Mar 25, 2014 | 35.94 | 35.97 | 35.53 | 35.90 | 1,523,764 | +0.37(+1.05%) |
Mar 24, 2014 | 35.66 | 35.71 | 35.11 | 35.53 | 1,571,606 | -0.28(-0.79%) |
Mar 21, 2014 | 36.21 | 36.49 | 35.73 | 35.81 | 1,447,837 | -0.45(-1.23%) |
Mar 20, 2014 | 35.88 | 36.40 | 35.82 | 36.26 | 1,236,781 | +0.08(+0.22%) |
Mar 19, 2014 | 36.91 | 36.93 | 36.05 | 36.18 | 3,127,664 | +0.10(+0.27%) |
Mar 18, 2014 | 35.78 | 36.27 | 35.72 | 36.08 | 1,961,005 | +0.70(+1.97%) |
Mar 17, 2014 | 35.17 | 35.67 | 35.17 | 35.38 | 1,798,772 | +0.35(+0.99%) |
Mar 14, 2014 | 34.75 | 35.25 | 34.61 | 35.04 | 3,181,657 | -0.15(-0.41%) |
Mar 13, 2014 | 36.54 | 36.62 | 35.00 | 35.18 | 3,956,206 | -1.49(-4.06%) |
Mar 12, 2014 | 36.61 | 36.85 | 36.41 | 36.67 | 2,011,100 | -0.44(-1.18%) |
Mar 11, 2014 | 37.21 | 37.58 | 37.06 | 37.11 | 2,045,725 | -0.53(-1.40%) |
Mar 10, 2014 | 37.41 | 37.67 | 37.16 | 37.63 | 2,121,811 | -0.55(-1.44%) |
Mar 07, 2014 | 38.64 | 38.68 | 37.98 | 38.18 | 2,410,661 | -0.92(-2.36%) |
Mar 06, 2014 | 39.00 | 39.25 | 38.90 | 39.11 | 1,526,350 | +0.69(+1.79%) |
Mar 05, 2014 | 38.42 | 38.54 | 38.26 | 38.42 | 1,532,281 | -0.14(-0.36%) |
Mar 04, 2014 | 38.77 | 38.81 | 38.43 | 38.56 | 1,377,962 | +0.64(+1.69%) |
Mar 03, 2014 | 38.26 | 38.47 | 37.80 | 37.92 | 1,968,682 | -1.20(-3.06%) |
Feb 28, 2014 | 39.02 | 39.51 | 38.94 | 39.11 | 1,379,821 | +0.32(+0.81%) |
Feb 27, 2014 | 38.62 | 38.96 | 38.56 | 38.80 | 1,284,602 | +0.09(+0.23%) |
Feb 26, 2014 | 38.93 | 39.01 | 38.62 | 38.71 | 1,519,131 | -0.49(-1.24%) |
Feb 25, 2014 | 39.47 | 39.63 | 39.19 | 39.19 | 1,251,046 | -0.36(-0.90%) |
Feb 24, 2014 | 39.23 | 39.77 | 38.93 | 39.55 | 1,999,843 | +0.62(+1.60%) |
Feb 21, 2014 | 39.03 | 39.24 | 38.91 | 38.93 | 1,897,591 | -0.18(-0.46%) |
Feb 20, 2014 | 38.82 | 39.16 | 38.73 | 39.11 | 902,697 | -0.02(-0.04%) |
Feb 19, 2014 | 39.55 | 39.83 | 39.11 | 39.12 | 1,346,053 | -0.84(-2.11%) |
Feb 18, 2014 | 39.96 | 40.08 | 39.75 | 39.96 | 1,576,114 | +0.38(+0.96%) |
Feb 14, 2014 | 39.74 | 39.58 | 39.58 | 39.58 | 624,121 | -0.06(-0.16%) |
Feb 13, 2014 | 39.07 | 39.65 | 39.07 | 39.65 | 624,368 | +0.06(+0.16%) |
Feb 12, 2014 | 39.71 | 39.79 | 39.34 | 39.58 | 931,209 | +0.28(+0.70%) |
Feb 11, 2014 | 38.94 | 39.43 | 38.91 | 39.31 | 565,032 | +0.46(+1.19%) |
Feb 10, 2014 | 38.80 | 38.93 | 38.66 | 38.85 | 859,788 | -0.46(-1.17%) |
Feb 07, 2014 | 39.19 | 39.37 | 38.94 | 39.31 | 1,024,748 | -0.02(-0.04%) |
Feb 06, 2014 | 38.88 | 39.52 | 38.88 | 39.32 | 1,528,698 | +0.87(+2.25%) |
Feb 05, 2014 | 38.64 | 38.72 | 38.26 | 38.46 | 1,664,041 | +0.31(+0.81%) |
Feb 04, 2014 | 38.23 | 38.36 | 38.00 | 38.15 | 2,567,950 | +0.18(+0.47%) |
Feb 03, 2014 | 38.81 | 38.90 | 37.92 | 37.97 | 2,574,202 | -1.01(-2.59%) |
Jan 31, 2014 | 38.88 | 39.40 | 38.79 | 38.98 | 2,625,293 | -1.61(-3.97%) |
Jan 30, 2014 | 40.68 | 40.73 | 40.30 | 40.59 | 1,650,850 | +0.52(+1.29%) |
Jan 29, 2014 | 40.17 | 40.58 | 39.97 | 40.08 | 1,306,997 | -0.85(-2.08%) |
Jan 28, 2014 | 40.76 | 41.01 | 40.64 | 40.93 | 914,742 | +0.52(+1.28%) |
Jan 27, 2014 | 40.87 | 40.97 | 40.08 | 40.41 | 1,034,285 | +0.15(+0.38%) |
Jan 24, 2014 | 40.95 | 41.04 | 40.25 | 40.25 | 1,851,759 | -1.13(-2.74%) |
Jan 23, 2014 | 41.66 | 41.69 | 41.20 | 41.39 | 1,739,849 | +0.37(+0.91%) |
Jan 22, 2014 | 41.27 | 41.28 | 40.89 | 41.02 | 1,237,637 | -0.32(-0.76%) |
Jan 21, 2014 | 41.47 | 41.54 | 41.02 | 41.33 | 2,411,305 | -0.96(-2.28%) |
Jan 17, 2014 | 43.40 | 42.29 | 42.29 | 42.29 | 5,149,435 | -1.33(-3.04%) |
Jan 16, 2014 | 43.80 | 43.81 | 43.48 | 43.62 | 1,658,658 | -0.39(-0.88%) |
Jan 15, 2014 | 43.05 | 44.09 | 43.60 | 44.01 | 2,432,922 | +0.96(+2.24%) |
Jan 14, 2014 | 42.64 | 43.14 | 42.37 | 43.05 | 2,163,405 | +1.00(+2.39%) |
Jan 13, 2014 | 42.09 | 42.61 | 41.98 | 42.04 | 3,053,135 | +1.21(+2.95%) |
Jan 10, 2014 | 40.55 | 40.88 | 40.46 | 40.84 | 1,883,272 | +0.95(+2.37%) |
Jan 09, 2014 | 39.91 | 39.97 | 39.53 | 39.89 | 982,583 | -0.06(-0.16%) |
Jan 08, 2014 | 39.77 | 40.04 | 39.61 | 39.96 | 1,550,380 | +0.95(+2.45%) |
Jan 07, 2014 | 39.15 | 39.33 | 38.95 | 39.00 | 1,554,477 | +0.87(+2.29%) |
Jan 06, 2014 | 38.21 | 38.34 | 38.05 | 38.13 | 588,503 | +0.27(+0.71%) |
Jan 03, 2014 | 37.96 | 38.05 | 37.77 | 37.86 | 665,010 | +0.11(+0.28%) |