Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.37 | 32.50 | 32.02 | 32.37 | 1,749,856 | +0.44(+1.37%) |
Mar 28, 2014 | 31.50 | 32.63 | 31.49 | 31.93 | 4,957,811 | +0.69(+2.20%) |
Mar 27, 2014 | 30.44 | 31.42 | 30.23 | 31.25 | 2,730,951 | +0.87(+2.86%) |
Mar 26, 2014 | 29.36 | 30.64 | 29.33 | 30.38 | 2,936,628 | +1.21(+4.17%) |
Mar 25, 2014 | 29.17 | 29.70 | 29.02 | 29.17 | 2,159,403 | +0.06(+0.20%) |
Mar 24, 2014 | 30.11 | 30.24 | 29.08 | 29.11 | 1,534,065 | -0.87(-2.90%) |
Mar 21, 2014 | 29.98 | 30.48 | 29.83 | 29.98 | 1,870,691 | -0.18(-0.60%) |
Mar 20, 2014 | 30.22 | 30.50 | 30.05 | 30.16 | 1,107,987 | -0.06(-0.19%) |
Mar 19, 2014 | 30.40 | 30.86 | 30.08 | 30.21 | 1,648,658 | -0.17(-0.57%) |
Mar 18, 2014 | 29.67 | 31.12 | 29.64 | 30.39 | 3,079,612 | +0.89(+3.03%) |
Mar 17, 2014 | 29.43 | 30.00 | 29.36 | 29.50 | 2,926,300 | +0.12(+0.42%) |
Mar 14, 2014 | 30.05 | 30.35 | 29.08 | 29.37 | 4,217,301 | -0.79(-2.63%) |
Mar 13, 2014 | 30.92 | 31.03 | 30.07 | 30.17 | 3,481,945 | -0.70(-2.28%) |
Mar 12, 2014 | 31.75 | 31.75 | 30.79 | 30.87 | 3,890,317 | -1.06(-3.31%) |
Mar 11, 2014 | 32.43 | 32.78 | 31.84 | 31.93 | 2,094,731 | -0.42(-1.30%) |
Mar 10, 2014 | 33.00 | 33.11 | 32.23 | 32.35 | 2,466,013 | -0.79(-2.37%) |
Mar 07, 2014 | 33.61 | 33.78 | 33.05 | 33.13 | 1,630,070 | -0.34(-1.01%) |
Mar 06, 2014 | 34.15 | 34.21 | 33.39 | 33.47 | 1,259,849 | -0.55(-1.60%) |
Mar 05, 2014 | 34.67 | 34.79 | 33.82 | 34.02 | 1,387,302 | -0.62(-1.79%) |
Mar 04, 2014 | 34.68 | 35.08 | 34.59 | 34.64 | 1,408,489 | +0.40(+1.16%) |
Mar 03, 2014 | 34.05 | 34.45 | 33.92 | 34.24 | 2,015,965 | -0.07(-0.19%) |
Feb 28, 2014 | 34.71 | 35.25 | 34.29 | 34.31 | 2,030,525 | -0.61(-1.75%) |
Feb 27, 2014 | 34.05 | 35.07 | 34.04 | 34.92 | 2,793,251 | +0.88(+2.57%) |
Feb 26, 2014 | 34.08 | 34.46 | 33.82 | 34.04 | 1,876,939 | +0.13(+0.39%) |
Feb 25, 2014 | 35.17 | 35.28 | 33.79 | 33.91 | 2,167,304 | -1.51(-4.27%) |
Feb 24, 2014 | 34.62 | 35.53 | 34.62 | 35.42 | 1,533,602 | +0.80(+2.32%) |
Feb 21, 2014 | 34.71 | 35.02 | 34.29 | 34.62 | 1,722,153 | +0.23(+0.67%) |
Feb 20, 2014 | 34.28 | 34.52 | 33.50 | 34.39 | 1,476,720 | +0.23(+0.68%) |
Feb 19, 2014 | 33.88 | 34.89 | 33.21 | 34.16 | 3,670,220 | -0.23(-0.67%) |
Feb 18, 2014 | 34.07 | 34.54 | 33.88 | 34.39 | 1,545,467 | +0.34(+1.00%) |
Feb 14, 2014 | 34.35 | 34.05 | 34.05 | 34.05 | 1,551,704 | -0.24(-0.70%) |
Feb 13, 2014 | 33.61 | 34.46 | 33.53 | 34.29 | 1,761,049 | +0.47(+1.39%) |
Feb 12, 2014 | 33.55 | 34.31 | 33.55 | 33.82 | 1,851,573 | +0.22(+0.66%) |
Feb 11, 2014 | 33.06 | 33.69 | 32.84 | 33.59 | 1,242,971 | +0.52(+1.57%) |
Feb 10, 2014 | 33.01 | 33.23 | 32.48 | 33.07 | 1,604,232 | +0.00(+0.00%) |
Feb 07, 2014 | 33.50 | 33.57 | 32.79 | 33.07 | 1,331,156 | -0.31(-0.92%) |
Feb 06, 2014 | 32.25 | 33.41 | 32.20 | 33.38 | 2,322,153 | +1.16(+3.59%) |
Feb 05, 2014 | 32.93 | 33.02 | 31.86 | 32.22 | 2,536,893 | -0.71(-2.16%) |
Feb 04, 2014 | 33.26 | 33.60 | 32.66 | 32.93 | 2,701,901 | -0.30(-0.90%) |
Feb 03, 2014 | 34.33 | 34.33 | 33.16 | 33.23 | 3,343,383 | -0.99(-2.90%) |
Jan 31, 2014 | 33.11 | 34.90 | 33.09 | 34.22 | 3,167,153 | +0.91(+2.73%) |
Jan 30, 2014 | 33.54 | 33.79 | 33.17 | 33.31 | 1,596,169 | -0.05(-0.15%) |
Jan 29, 2014 | 33.99 | 34.12 | 33.36 | 33.36 | 2,183,409 | -0.85(-2.49%) |
Jan 28, 2014 | 33.60 | 34.60 | 33.56 | 34.21 | 2,816,869 | +0.76(+2.27%) |
Jan 27, 2014 | 33.02 | 33.59 | 32.82 | 33.45 | 2,463,089 | +0.31(+0.95%) |
Jan 24, 2014 | 32.77 | 33.18 | 32.21 | 33.14 | 4,282,153 | +0.23(+0.70%) |
Jan 23, 2014 | 32.51 | 32.93 | 32.33 | 32.91 | 2,181,205 | +0.32(+0.99%) |
Jan 22, 2014 | 32.57 | 32.91 | 32.17 | 32.59 | 1,651,383 | +0.02(+0.05%) |
Jan 21, 2014 | 33.93 | 34.04 | 32.30 | 32.57 | 2,988,034 | -1.24(-3.67%) |
Jan 17, 2014 | 34.41 | 33.81 | 33.81 | 33.81 | 2,055,548 | -0.43(-1.26%) |
Jan 16, 2014 | 33.86 | 34.27 | 33.72 | 34.24 | 1,789,857 | +0.33(+0.97%) |
Jan 15, 2014 | 33.51 | 33.92 | 33.36 | 33.91 | 2,010,225 | +0.40(+1.18%) |
Jan 14, 2014 | 33.19 | 33.60 | 33.19 | 33.51 | 2,579,553 | +0.32(+0.97%) |
Jan 13, 2014 | 34.26 | 34.35 | 33.09 | 33.19 | 2,641,640 | -0.97(-2.83%) |
Jan 10, 2014 | 33.76 | 34.45 | 33.41 | 34.16 | 2,873,602 | -0.43(-1.24%) |
Jan 09, 2014 | 35.11 | 35.38 | 34.37 | 34.59 | 1,887,045 | -0.47(-1.34%) |
Jan 08, 2014 | 35.64 | 35.73 | 34.93 | 35.06 | 3,301,740 | -0.88(-2.46%) |
Jan 07, 2014 | 35.47 | 36.76 | 35.37 | 35.94 | 4,836,463 | +1.31(+3.77%) |
Jan 06, 2014 | 35.21 | 35.33 | 34.05 | 34.64 | 2,710,120 | -0.50(-1.43%) |
Jan 03, 2014 | 34.23 | 35.73 | 34.21 | 35.14 | 4,408,537 | +0.97(+2.83%) |