Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.34 | 31.55 | 31.22 | 31.32 | 3,486,833 | +0.03(+0.09%) |
Mar 28, 2014 | 31.31 | 31.63 | 31.05 | 31.29 | 2,524,821 | +0.03(+0.09%) |
Mar 27, 2014 | 31.78 | 32.03 | 30.70 | 31.26 | 4,756,896 | +0.44(+1.43%) |
Mar 26, 2014 | 31.26 | 31.38 | 30.81 | 30.82 | 3,512,256 | -0.40(-1.30%) |
Mar 25, 2014 | 31.34 | 31.40 | 30.90 | 31.23 | 2,258,148 | +0.09(+0.28%) |
Mar 24, 2014 | 31.60 | 31.69 | 31.01 | 31.14 | 2,877,028 | -0.36(-1.14%) |
Mar 21, 2014 | 31.89 | 31.89 | 31.33 | 31.50 | 6,612,801 | -0.06(-0.19%) |
Mar 20, 2014 | 31.21 | 31.69 | 31.12 | 31.56 | 3,397,666 | +0.26(+0.82%) |
Mar 19, 2014 | 31.38 | 31.53 | 31.06 | 31.30 | 2,281,283 | -0.08(-0.26%) |
Mar 18, 2014 | 31.18 | 31.46 | 31.07 | 31.38 | 2,025,914 | +0.32(+1.04%) |
Mar 17, 2014 | 31.03 | 31.19 | 30.86 | 31.06 | 1,735,803 | +0.31(+1.00%) |
Mar 14, 2014 | 30.68 | 30.83 | 30.47 | 30.75 | 2,766,377 | +0.10(+0.31%) |
Mar 13, 2014 | 31.27 | 31.27 | 30.62 | 30.65 | 2,361,045 | -0.52(-1.67%) |
Mar 12, 2014 | 30.91 | 31.19 | 30.81 | 31.17 | 2,542,845 | +0.07(+0.21%) |
Mar 11, 2014 | 31.25 | 31.32 | 31.00 | 31.11 | 1,404,586 | -0.09(-0.28%) |
Mar 10, 2014 | 31.33 | 31.43 | 31.07 | 31.20 | 2,235,644 | -0.15(-0.49%) |
Mar 07, 2014 | 30.90 | 31.57 | 30.90 | 31.35 | 3,483,343 | +0.46(+1.48%) |
Mar 06, 2014 | 30.97 | 31.03 | 30.82 | 30.90 | 2,165,997 | -0.01(-0.05%) |
Mar 05, 2014 | 31.07 | 31.12 | 30.73 | 30.91 | 2,599,659 | -0.22(-0.71%) |
Mar 04, 2014 | 30.73 | 31.26 | 30.67 | 31.13 | 3,853,042 | +0.85(+2.82%) |
Mar 03, 2014 | 30.55 | 30.70 | 30.14 | 30.28 | 2,412,121 | -0.43(-1.39%) |
Feb 28, 2014 | 30.48 | 30.87 | 30.26 | 30.70 | 3,324,387 | +0.15(+0.51%) |
Feb 27, 2014 | 30.65 | 30.68 | 30.30 | 30.55 | 4,441,661 | -0.07(-0.22%) |
Feb 26, 2014 | 30.46 | 30.80 | 30.28 | 30.62 | 4,448,611 | +0.27(+0.90%) |
Feb 25, 2014 | 30.62 | 30.78 | 30.32 | 30.34 | 4,102,043 | -0.19(-0.63%) |
Feb 24, 2014 | 30.46 | 30.82 | 30.40 | 30.53 | 2,202,488 | +0.13(+0.44%) |
Feb 21, 2014 | 30.58 | 30.71 | 30.07 | 30.40 | 3,953,307 | +0.06(+0.19%) |
Feb 20, 2014 | 30.39 | 30.52 | 30.15 | 30.34 | 3,138,064 | -0.18(-0.58%) |
Feb 19, 2014 | 30.55 | 30.86 | 30.44 | 30.52 | 3,226,568 | -0.01(-0.02%) |
Feb 18, 2014 | 30.58 | 30.60 | 30.37 | 30.53 | 3,715,443 | -0.05(-0.17%) |
Feb 14, 2014 | 30.41 | 30.58 | 30.58 | 30.58 | 2,830,473 | +0.04(+0.12%) |
Feb 13, 2014 | 30.15 | 30.62 | 30.15 | 30.54 | 2,321,660 | +0.05(+0.17%) |
Feb 12, 2014 | 30.42 | 30.65 | 30.23 | 30.49 | 2,922,506 | +0.22(+0.73%) |
Feb 11, 2014 | 30.48 | 30.48 | 29.92 | 30.27 | 2,795,137 | +0.32(+1.08%) |
Feb 10, 2014 | 29.95 | 30.03 | 29.83 | 29.95 | 4,577,936 | -0.12(-0.42%) |
Feb 07, 2014 | 30.79 | 30.79 | 29.83 | 30.07 | 5,066,498 | -0.08(-0.27%) |
Feb 06, 2014 | 29.92 | 30.18 | 29.89 | 30.15 | 2,203,805 | +0.20(+0.66%) |
Feb 05, 2014 | 29.90 | 30.02 | 29.63 | 29.95 | 4,088,517 | -0.07(-0.23%) |
Feb 04, 2014 | 29.70 | 30.23 | 29.59 | 30.02 | 5,124,422 | +0.32(+1.07%) |
Feb 03, 2014 | 30.78 | 30.87 | 29.67 | 29.70 | 5,219,636 | -1.04(-3.40%) |
Jan 31, 2014 | 30.59 | 30.91 | 30.52 | 30.75 | 3,817,417 | -0.34(-1.09%) |
Jan 30, 2014 | 30.75 | 31.20 | 30.62 | 31.09 | 2,925,960 | +0.45(+1.46%) |
Jan 29, 2014 | 30.68 | 30.85 | 30.54 | 30.64 | 3,765,754 | -0.20(-0.64%) |
Jan 28, 2014 | 30.55 | 30.90 | 30.47 | 30.83 | 2,825,684 | +0.30(+0.98%) |
Jan 27, 2014 | 30.24 | 30.85 | 30.24 | 30.54 | 3,065,641 | -0.15(-0.48%) |
Jan 24, 2014 | 31.41 | 31.47 | 30.67 | 30.68 | 4,290,668 | -0.88(-2.80%) |
Jan 23, 2014 | 31.69 | 31.86 | 31.32 | 31.56 | 3,737,106 | -0.31(-0.96%) |
Jan 22, 2014 | 31.97 | 32.09 | 31.75 | 31.87 | 3,113,108 | -0.05(-0.16%) |
Jan 21, 2014 | 32.20 | 32.30 | 31.88 | 31.92 | 3,352,372 | -0.23(-0.73%) |
Jan 17, 2014 | 31.93 | 32.15 | 32.15 | 32.15 | 3,743,944 | +0.11(+0.34%) |
Jan 16, 2014 | 31.82 | 32.13 | 31.75 | 32.05 | 4,243,249 | +0.23(+0.71%) |
Jan 15, 2014 | 31.91 | 32.05 | 31.72 | 31.82 | 5,727,128 | -0.09(-0.27%) |
Jan 14, 2014 | 31.88 | 32.17 | 31.78 | 31.91 | 3,850,107 | +0.13(+0.41%) |
Jan 13, 2014 | 32.37 | 32.40 | 31.62 | 31.78 | 3,808,577 | -0.58(-1.78%) |
Jan 10, 2014 | 32.44 | 32.48 | 32.18 | 32.35 | 3,962,908 | -0.12(-0.36%) |
Jan 09, 2014 | 32.45 | 32.67 | 32.41 | 32.47 | 3,824,937 | -0.17(-0.51%) |
Jan 08, 2014 | 33.12 | 33.18 | 32.50 | 32.64 | 7,679,879 | -0.24(-0.73%) |
Jan 07, 2014 | 33.44 | 33.50 | 32.79 | 32.88 | 2,705,708 | +0.19(+0.58%) |
Jan 06, 2014 | 32.99 | 33.29 | 32.54 | 32.69 | 2,516,565 | -0.28(-0.86%) |
Jan 03, 2014 | 32.98 | 33.18 | 32.86 | 32.97 | 2,480,940 | +0.12(+0.36%) |