Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.30 | 33.73 | 32.97 | 33.59 | 913,190 | +0.50(+1.51%) |
Mar 28, 2014 | 32.59 | 33.33 | 32.54 | 33.09 | 559,405 | +0.50(+1.53%) |
Mar 27, 2014 | 32.25 | 32.69 | 32.04 | 32.59 | 335,906 | +0.45(+1.39%) |
Mar 26, 2014 | 32.82 | 32.82 | 32.08 | 32.14 | 240,415 | -0.54(-1.66%) |
Mar 25, 2014 | 32.49 | 32.93 | 32.24 | 32.68 | 427,093 | +0.34(+1.07%) |
Mar 24, 2014 | 32.60 | 32.77 | 31.95 | 32.34 | 220,628 | -0.28(-0.85%) |
Mar 21, 2014 | 32.58 | 32.92 | 32.38 | 32.62 | 447,332 | +0.17(+0.52%) |
Mar 20, 2014 | 32.22 | 32.57 | 32.11 | 32.45 | 277,484 | +0.10(+0.29%) |
Mar 19, 2014 | 33.02 | 33.29 | 32.24 | 32.35 | 244,920 | -0.59(-1.80%) |
Mar 18, 2014 | 32.81 | 33.15 | 32.60 | 32.95 | 280,729 | +0.21(+0.63%) |
Mar 17, 2014 | 32.79 | 32.93 | 32.48 | 32.74 | 215,105 | +0.03(+0.09%) |
Mar 14, 2014 | 32.52 | 33.06 | 32.38 | 32.71 | 247,797 | +0.08(+0.25%) |
Mar 13, 2014 | 32.82 | 32.82 | 32.46 | 32.63 | 337,508 | -0.08(-0.25%) |
Mar 12, 2014 | 32.56 | 32.77 | 32.37 | 32.71 | 253,876 | +0.15(+0.45%) |
Mar 11, 2014 | 32.85 | 32.85 | 32.40 | 32.57 | 203,293 | -0.18(-0.56%) |
Mar 10, 2014 | 32.90 | 33.07 | 32.42 | 32.75 | 263,711 | -0.25(-0.76%) |
Mar 07, 2014 | 33.12 | 33.12 | 32.88 | 33.00 | 586,648 | -0.08(-0.24%) |
Mar 06, 2014 | 34.27 | 33.40 | 32.91 | 33.08 | 3,170,091 | -1.19(-3.47%) |
Mar 05, 2014 | 34.33 | 34.60 | 33.85 | 34.27 | 169,083 | -0.07(-0.21%) |
Mar 04, 2014 | 33.58 | 34.59 | 33.52 | 34.34 | 368,245 | +0.90(+2.70%) |
Mar 03, 2014 | 33.65 | 33.99 | 33.21 | 33.44 | 312,952 | -0.36(-1.06%) |
Feb 28, 2014 | 33.79 | 34.13 | 33.68 | 33.80 | 300,515 | +0.08(+0.24%) |
Feb 27, 2014 | 33.75 | 33.84 | 33.44 | 33.72 | 162,093 | -0.05(-0.15%) |
Feb 26, 2014 | 33.34 | 33.89 | 33.05 | 33.77 | 383,349 | +0.50(+1.50%) |
Feb 25, 2014 | 33.21 | 33.57 | 33.11 | 33.27 | 192,447 | +0.03(+0.09%) |
Feb 24, 2014 | 33.54 | 33.76 | 33.21 | 33.24 | 274,475 | -0.46(-1.37%) |
Feb 21, 2014 | 33.98 | 34.02 | 33.52 | 33.70 | 407,659 | -0.13(-0.39%) |
Feb 20, 2014 | 34.69 | 35.45 | 33.62 | 33.84 | 377,115 | -0.78(-2.25%) |
Feb 19, 2014 | 35.09 | 35.21 | 34.47 | 34.61 | 241,215 | -0.48(-1.38%) |
Feb 18, 2014 | 34.70 | 35.26 | 34.62 | 35.10 | 196,311 | +0.40(+1.16%) |
Feb 14, 2014 | 35.06 | 34.70 | 34.70 | 34.70 | 187,646 | -0.32(-0.92%) |
Feb 13, 2014 | 35.02 | 35.51 | 34.70 | 35.02 | 343,204 | -0.21(-0.60%) |
Feb 12, 2014 | 35.58 | 35.66 | 34.99 | 35.23 | 392,569 | -0.24(-0.68%) |
Feb 11, 2014 | 35.14 | 35.74 | 34.97 | 35.47 | 160,010 | +0.34(+0.98%) |
Feb 10, 2014 | 34.91 | 35.17 | 34.60 | 35.13 | 180,311 | +0.29(+0.84%) |
Feb 07, 2014 | 35.03 | 35.19 | 34.69 | 34.83 | 205,245 | -0.17(-0.48%) |
Feb 06, 2014 | 34.58 | 35.19 | 34.58 | 35.00 | 298,380 | +0.48(+1.40%) |
Feb 05, 2014 | 34.59 | 34.69 | 34.29 | 34.52 | 240,253 | -0.17(-0.49%) |
Feb 04, 2014 | 34.20 | 34.80 | 33.84 | 34.69 | 365,953 | +0.56(+1.66%) |
Feb 03, 2014 | 34.31 | 34.48 | 33.80 | 34.12 | 344,794 | -0.18(-0.53%) |
Jan 31, 2014 | 33.28 | 34.41 | 33.28 | 34.31 | 353,715 | +0.59(+1.74%) |
Jan 30, 2014 | 33.21 | 34.10 | 33.12 | 33.72 | 392,916 | +0.75(+2.27%) |
Jan 29, 2014 | 32.60 | 33.13 | 32.48 | 32.97 | 178,222 | +0.18(+0.56%) |
Jan 28, 2014 | 32.47 | 32.97 | 32.37 | 32.79 | 166,023 | +0.32(+0.97%) |
Jan 27, 2014 | 32.59 | 32.82 | 32.08 | 32.47 | 172,914 | -0.16(-0.49%) |
Jan 24, 2014 | 32.52 | 32.90 | 32.05 | 32.63 | 165,280 | -0.04(-0.11%) |
Jan 23, 2014 | 33.21 | 33.34 | 32.50 | 32.67 | 134,045 | -0.59(-1.77%) |
Jan 22, 2014 | 32.91 | 33.35 | 32.85 | 33.26 | 161,659 | +0.34(+1.05%) |
Jan 21, 2014 | 31.93 | 32.99 | 31.67 | 32.91 | 215,633 | +1.08(+3.39%) |
Jan 17, 2014 | 32.02 | 31.83 | 31.83 | 31.83 | 132,320 | -0.16(-0.50%) |
Jan 16, 2014 | 31.75 | 32.04 | 31.75 | 31.99 | 101,825 | +0.24(+0.76%) |
Jan 15, 2014 | 31.35 | 31.85 | 31.35 | 31.75 | 127,105 | +0.40(+1.29%) |
Jan 14, 2014 | 31.24 | 31.55 | 31.07 | 31.35 | 88,848 | +0.26(+0.83%) |
Jan 13, 2014 | 31.30 | 31.47 | 30.86 | 31.09 | 124,479 | -0.35(-1.12%) |
Jan 10, 2014 | 31.16 | 31.52 | 31.08 | 31.44 | 129,935 | +0.37(+1.20%) |
Jan 09, 2014 | 31.47 | 31.47 | 30.68 | 31.07 | 109,076 | -0.29(-0.94%) |
Jan 08, 2014 | 31.98 | 32.10 | 31.19 | 31.36 | 147,584 | -0.71(-2.22%) |
Jan 07, 2014 | 31.51 | 32.51 | 31.51 | 32.08 | 202,908 | +1.12(+3.63%) |
Jan 06, 2014 | 31.22 | 31.37 | 30.68 | 30.95 | 177,441 | -0.19(-0.61%) |
Jan 03, 2014 | 30.81 | 31.33 | 30.56 | 31.14 | 99,395 | +0.34(+1.10%) |