Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.09 | 33.72 | 32.63 | 33.67 | 214,248 | +0.76(+2.31%) |
Mar 28, 2014 | 33.14 | 33.65 | 32.76 | 32.90 | 227,410 | -0.20(-0.61%) |
Mar 27, 2014 | 33.15 | 33.31 | 32.71 | 33.11 | 241,465 | -0.07(-0.21%) |
Mar 26, 2014 | 34.23 | 34.23 | 33.18 | 33.18 | 281,586 | -0.81(-2.39%) |
Mar 25, 2014 | 34.25 | 34.46 | 33.85 | 33.99 | 198,309 | -0.09(-0.26%) |
Mar 24, 2014 | 34.58 | 34.75 | 33.81 | 34.08 | 277,076 | -0.43(-1.24%) |
Mar 21, 2014 | 34.26 | 35.00 | 34.19 | 34.51 | 701,762 | +0.33(+0.97%) |
Mar 20, 2014 | 33.98 | 34.23 | 33.84 | 34.17 | 775,641 | +0.11(+0.33%) |
Mar 19, 2014 | 34.16 | 34.20 | 33.77 | 34.06 | 492,972 | -0.17(-0.51%) |
Mar 18, 2014 | 34.11 | 34.40 | 33.95 | 34.23 | 333,485 | +0.14(+0.41%) |
Mar 17, 2014 | 33.89 | 34.32 | 33.89 | 34.09 | 218,807 | +0.46(+1.35%) |
Mar 14, 2014 | 33.39 | 33.77 | 33.39 | 33.64 | 282,012 | +0.05(+0.16%) |
Mar 13, 2014 | 33.93 | 33.93 | 33.34 | 33.59 | 345,830 | -0.18(-0.54%) |
Mar 12, 2014 | 33.63 | 33.79 | 33.33 | 33.77 | 292,762 | -0.04(-0.10%) |
Mar 11, 2014 | 33.96 | 34.01 | 33.59 | 33.81 | 368,066 | -0.18(-0.54%) |
Mar 10, 2014 | 33.62 | 34.14 | 33.60 | 33.99 | 356,572 | +0.26(+0.78%) |
Mar 07, 2014 | 34.23 | 34.23 | 33.50 | 33.73 | 358,550 | -0.20(-0.59%) |
Mar 06, 2014 | 34.02 | 34.14 | 33.79 | 33.93 | 140,290 | +0.05(+0.15%) |
Mar 05, 2014 | 34.10 | 34.10 | 33.74 | 33.88 | 270,946 | -0.27(-0.79%) |
Mar 04, 2014 | 33.67 | 34.38 | 33.51 | 34.15 | 404,791 | +0.98(+2.96%) |
Mar 03, 2014 | 33.45 | 33.66 | 32.92 | 33.17 | 227,774 | -0.48(-1.43%) |
Feb 28, 2014 | 33.43 | 34.13 | 33.43 | 33.65 | 646,830 | +0.28(+0.84%) |
Feb 27, 2014 | 32.94 | 33.50 | 32.79 | 33.37 | 521,266 | +0.31(+0.93%) |
Feb 26, 2014 | 31.99 | 33.09 | 31.98 | 33.06 | 624,896 | +1.18(+3.71%) |
Feb 25, 2014 | 32.44 | 32.51 | 31.85 | 31.88 | 282,084 | -0.49(-1.51%) |
Feb 24, 2014 | 32.79 | 32.82 | 32.29 | 32.37 | 362,315 | -0.22(-0.67%) |
Feb 21, 2014 | 33.16 | 33.76 | 32.28 | 32.59 | 348,017 | -0.40(-1.22%) |
Feb 20, 2014 | 32.68 | 33.10 | 32.24 | 32.99 | 193,227 | +0.36(+1.10%) |
Feb 19, 2014 | 32.61 | 33.06 | 32.55 | 32.63 | 212,179 | -0.12(-0.37%) |
Feb 18, 2014 | 32.29 | 32.88 | 32.21 | 32.75 | 253,411 | +0.42(+1.30%) |
Feb 14, 2014 | 32.49 | 32.34 | 32.34 | 32.34 | 133,064 | -0.17(-0.51%) |
Feb 13, 2014 | 32.09 | 32.63 | 32.00 | 32.50 | 154,049 | +0.10(+0.32%) |
Feb 12, 2014 | 32.12 | 32.60 | 31.72 | 32.40 | 153,054 | +0.41(+1.28%) |
Feb 11, 2014 | 31.52 | 32.22 | 31.28 | 31.99 | 708,869 | +0.51(+1.61%) |
Feb 10, 2014 | 31.64 | 31.65 | 31.17 | 31.48 | 212,022 | -0.25(-0.80%) |
Feb 07, 2014 | 31.80 | 31.98 | 31.51 | 31.73 | 208,935 | +0.08(+0.25%) |
Feb 06, 2014 | 31.55 | 31.95 | 31.09 | 31.65 | 300,898 | +0.20(+0.64%) |
Feb 05, 2014 | 31.66 | 31.77 | 31.11 | 31.45 | 241,693 | -0.30(-0.93%) |
Feb 04, 2014 | 31.05 | 31.88 | 30.83 | 31.75 | 435,539 | +0.79(+2.56%) |
Feb 03, 2014 | 32.65 | 32.66 | 30.85 | 30.96 | 497,883 | -1.71(-5.23%) |
Jan 31, 2014 | 32.26 | 32.81 | 32.13 | 32.67 | 409,707 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.88 | 543,405 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,242 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,658 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.50 | 32.58 | 33.02 | 348,496 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,267 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,387 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,306 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,674 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,841 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,806 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,756 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,575 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,881 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.50 | 239,903 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,157 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.54 | 33.07 | 353,325 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,174 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.47 | 32.50 | 188,904 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.02 | 32.74 | 32.84 | 131,345 | +0.05(+0.16%) |