Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.84 | 31.05 | 30.72 | 30.82 | 3,543,441 | +0.03(+0.09%) |
Mar 28, 2014 | 30.81 | 31.13 | 30.55 | 30.79 | 2,565,811 | +0.03(+0.09%) |
Mar 27, 2014 | 31.27 | 31.52 | 30.21 | 30.76 | 4,834,123 | +0.43(+1.43%) |
Mar 26, 2014 | 30.76 | 30.88 | 30.32 | 30.33 | 3,569,276 | -0.40(-1.29%) |
Mar 25, 2014 | 30.84 | 30.89 | 30.40 | 30.73 | 2,294,809 | +0.09(+0.28%) |
Mar 24, 2014 | 31.10 | 31.18 | 30.51 | 30.64 | 2,923,736 | -0.35(-1.14%) |
Mar 21, 2014 | 31.38 | 31.38 | 30.82 | 30.99 | 6,720,158 | -0.06(-0.19%) |
Mar 20, 2014 | 30.71 | 31.18 | 30.62 | 31.05 | 3,452,826 | +0.25(+0.82%) |
Mar 19, 2014 | 30.88 | 31.02 | 30.56 | 30.80 | 2,318,319 | -0.08(-0.26%) |
Mar 18, 2014 | 30.68 | 30.96 | 30.58 | 30.88 | 2,058,804 | +0.32(+1.04%) |
Mar 17, 2014 | 30.53 | 30.69 | 30.37 | 30.56 | 1,763,984 | +0.30(+1.00%) |
Mar 14, 2014 | 30.19 | 30.34 | 29.98 | 30.26 | 2,811,288 | +0.09(+0.31%) |
Mar 13, 2014 | 30.77 | 30.77 | 30.13 | 30.16 | 2,399,376 | -0.51(-1.67%) |
Mar 12, 2014 | 30.42 | 30.69 | 30.32 | 30.68 | 2,584,128 | +0.07(+0.21%) |
Mar 11, 2014 | 30.75 | 30.82 | 30.50 | 30.61 | 1,427,389 | -0.09(-0.28%) |
Mar 10, 2014 | 30.83 | 30.93 | 30.58 | 30.70 | 2,271,939 | -0.15(-0.49%) |
Mar 07, 2014 | 30.41 | 31.07 | 30.41 | 30.85 | 3,539,894 | +0.45(+1.48%) |
Mar 06, 2014 | 30.47 | 30.54 | 30.33 | 30.40 | 2,201,161 | -0.01(-0.05%) |
Mar 05, 2014 | 30.58 | 30.62 | 30.24 | 30.42 | 2,641,864 | -0.22(-0.71%) |
Mar 04, 2014 | 30.24 | 30.76 | 30.18 | 30.63 | 3,915,595 | +0.84(+2.82%) |
Mar 03, 2014 | 30.06 | 30.21 | 29.66 | 29.79 | 2,451,281 | -0.42(-1.39%) |
Feb 28, 2014 | 29.99 | 30.37 | 29.78 | 30.21 | 3,378,358 | +0.15(+0.51%) |
Feb 27, 2014 | 30.16 | 30.19 | 29.82 | 30.06 | 4,513,770 | -0.07(-0.22%) |
Feb 26, 2014 | 29.97 | 30.31 | 29.79 | 30.13 | 4,520,833 | +0.27(+0.90%) |
Feb 25, 2014 | 30.13 | 30.29 | 29.84 | 29.86 | 4,168,639 | -0.19(-0.63%) |
Feb 24, 2014 | 29.98 | 30.33 | 29.92 | 30.05 | 2,238,245 | +0.13(+0.44%) |
Feb 21, 2014 | 30.09 | 30.22 | 29.59 | 29.92 | 4,017,488 | +0.06(+0.19%) |
Feb 20, 2014 | 29.90 | 30.03 | 29.67 | 29.86 | 3,189,009 | -0.17(-0.58%) |
Feb 19, 2014 | 30.06 | 30.37 | 29.95 | 30.03 | 3,278,951 | -0.01(-0.02%) |
Feb 18, 2014 | 30.09 | 30.11 | 29.89 | 30.04 | 3,775,762 | -0.05(-0.17%) |
Feb 14, 2014 | 29.92 | 30.09 | 30.09 | 30.09 | 2,876,426 | +0.04(+0.12%) |
Feb 13, 2014 | 29.67 | 30.13 | 29.66 | 30.05 | 2,359,352 | +0.05(+0.17%) |
Feb 12, 2014 | 29.93 | 30.16 | 29.75 | 30.00 | 2,969,953 | +0.22(+0.73%) |
Feb 11, 2014 | 29.99 | 29.99 | 29.45 | 29.79 | 2,840,515 | +0.32(+1.08%) |
Feb 10, 2014 | 29.47 | 29.56 | 29.35 | 29.47 | 4,652,258 | -0.12(-0.42%) |
Feb 07, 2014 | 30.30 | 30.30 | 29.35 | 29.59 | 5,148,751 | -0.08(-0.27%) |
Feb 06, 2014 | 29.45 | 29.70 | 29.41 | 29.67 | 2,239,583 | +0.20(+0.66%) |
Feb 05, 2014 | 29.42 | 29.54 | 29.16 | 29.48 | 4,154,893 | -0.07(-0.23%) |
Feb 04, 2014 | 29.23 | 29.75 | 29.12 | 29.54 | 5,207,616 | +0.31(+1.07%) |
Feb 03, 2014 | 30.29 | 30.37 | 29.19 | 29.23 | 5,304,376 | -1.03(-3.40%) |
Jan 31, 2014 | 30.10 | 30.41 | 30.03 | 30.26 | 3,879,392 | -0.33(-1.09%) |
Jan 30, 2014 | 30.26 | 30.70 | 30.13 | 30.59 | 2,973,462 | +0.44(+1.46%) |
Jan 29, 2014 | 30.19 | 30.36 | 30.05 | 30.15 | 3,826,890 | -0.19(-0.64%) |
Jan 28, 2014 | 30.06 | 30.41 | 29.98 | 30.34 | 2,871,558 | +0.29(+0.98%) |
Jan 27, 2014 | 29.75 | 30.36 | 29.75 | 30.05 | 3,115,411 | -0.14(-0.48%) |
Jan 24, 2014 | 30.91 | 30.97 | 30.18 | 30.19 | 4,360,326 | -0.87(-2.79%) |
Jan 23, 2014 | 31.18 | 31.35 | 30.82 | 31.06 | 3,797,777 | -0.30(-0.96%) |
Jan 22, 2014 | 31.46 | 31.58 | 31.24 | 31.36 | 3,163,649 | -0.05(-0.16%) |
Jan 21, 2014 | 31.68 | 31.78 | 31.38 | 31.41 | 3,406,797 | -0.23(-0.73%) |
Jan 17, 2014 | 31.42 | 31.64 | 31.64 | 31.64 | 3,804,726 | +0.11(+0.34%) |
Jan 16, 2014 | 31.31 | 31.61 | 31.25 | 31.53 | 4,312,137 | +0.22(+0.71%) |
Jan 15, 2014 | 31.40 | 31.53 | 31.22 | 31.31 | 5,820,107 | -0.09(-0.27%) |
Jan 14, 2014 | 31.38 | 31.65 | 31.27 | 31.40 | 3,912,613 | +0.13(+0.41%) |
Jan 13, 2014 | 31.86 | 31.88 | 31.12 | 31.27 | 3,870,408 | -0.57(-1.78%) |
Jan 10, 2014 | 31.92 | 31.96 | 31.67 | 31.83 | 4,027,245 | -0.11(-0.36%) |
Jan 09, 2014 | 31.93 | 32.15 | 31.89 | 31.95 | 3,887,034 | -0.16(-0.51%) |
Jan 08, 2014 | 32.59 | 32.65 | 31.98 | 32.11 | 7,804,560 | -0.24(-0.73%) |
Jan 07, 2014 | 32.90 | 32.97 | 32.26 | 32.35 | 2,749,635 | +0.19(+0.58%) |
Jan 06, 2014 | 32.47 | 32.76 | 32.02 | 32.16 | 2,557,421 | -0.28(-0.86%) |
Jan 03, 2014 | 32.45 | 32.65 | 32.33 | 32.44 | 2,521,217 | +0.11(+0.36%) |