Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.35 | 32.60 | 32.22 | 32.46 | 4,404,011 | +0.13(+0.42%) |
Mar 28, 2014 | 32.38 | 32.62 | 32.13 | 32.33 | 3,706,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.02 | 32.29 | 31.88 | 32.25 | 4,340,164 | +0.30(+0.94%) |
Mar 26, 2014 | 31.78 | 32.21 | 31.75 | 31.95 | 4,976,851 | +0.22(+0.68%) |
Mar 25, 2014 | 31.83 | 31.90 | 31.59 | 31.73 | 4,520,717 | +0.08(+0.26%) |
Mar 24, 2014 | 32.04 | 32.16 | 31.56 | 31.65 | 3,442,325 | -0.28(-0.87%) |
Mar 21, 2014 | 32.23 | 32.24 | 31.75 | 31.92 | 11,182,612 | -0.02(-0.07%) |
Mar 20, 2014 | 31.86 | 32.01 | 31.63 | 31.95 | 3,248,335 | +0.03(+0.09%) |
Mar 19, 2014 | 32.12 | 32.34 | 31.66 | 31.92 | 4,697,120 | -0.20(-0.63%) |
Mar 18, 2014 | 31.94 | 32.17 | 31.80 | 32.12 | 2,934,210 | +0.28(+0.87%) |
Mar 17, 2014 | 32.01 | 32.23 | 31.75 | 31.84 | 5,870,908 | +0.04(+0.12%) |
Mar 14, 2014 | 31.62 | 31.95 | 31.57 | 31.80 | 5,068,864 | +0.08(+0.26%) |
Mar 13, 2014 | 32.19 | 32.33 | 31.71 | 31.72 | 5,322,533 | -0.40(-1.23%) |
Mar 12, 2014 | 31.53 | 32.31 | 31.49 | 32.12 | 7,331,581 | +0.36(+1.13%) |
Mar 11, 2014 | 31.81 | 32.00 | 31.66 | 31.76 | 5,691,926 | +0.00(+0.00%) |
Mar 10, 2014 | 31.13 | 31.76 | 31.13 | 31.76 | 7,612,064 | +0.84(+2.71%) |
Mar 07, 2014 | 30.78 | 31.08 | 30.67 | 30.92 | 4,020,987 | +0.29(+0.95%) |
Mar 06, 2014 | 30.45 | 30.75 | 30.38 | 30.63 | 5,130,221 | +0.20(+0.66%) |
Mar 05, 2014 | 30.42 | 30.58 | 30.20 | 30.43 | 3,708,425 | -0.02(-0.07%) |
Mar 04, 2014 | 30.14 | 30.62 | 30.14 | 30.45 | 4,900,330 | +0.61(+2.06%) |
Mar 03, 2014 | 30.03 | 30.07 | 29.58 | 29.84 | 6,711,834 | -0.54(-1.77%) |
Feb 28, 2014 | 29.85 | 30.52 | 29.83 | 30.38 | 5,853,952 | +0.53(+1.78%) |
Feb 27, 2014 | 30.17 | 30.33 | 29.77 | 29.84 | 6,816,712 | -0.37(-1.24%) |
Feb 26, 2014 | 30.29 | 30.43 | 30.13 | 30.22 | 3,541,066 | +0.00(+0.00%) |
Feb 25, 2014 | 30.11 | 30.49 | 30.04 | 30.22 | 4,627,617 | +0.17(+0.57%) |
Feb 24, 2014 | 29.96 | 30.43 | 29.92 | 30.05 | 4,676,736 | +0.13(+0.43%) |
Feb 21, 2014 | 30.01 | 30.05 | 29.76 | 29.92 | 5,238,910 | -0.10(-0.32%) |
Feb 20, 2014 | 29.89 | 30.12 | 29.82 | 30.02 | 4,949,916 | +0.13(+0.43%) |
Feb 19, 2014 | 30.30 | 30.32 | 29.84 | 29.89 | 5,946,824 | -0.43(-1.43%) |
Feb 18, 2014 | 30.42 | 30.61 | 30.28 | 30.32 | 5,741,906 | -0.01(-0.02%) |
Feb 14, 2014 | 30.28 | 30.33 | 30.33 | 30.33 | 5,097,411 | +0.08(+0.27%) |
Feb 13, 2014 | 30.12 | 30.42 | 29.92 | 30.25 | 4,128,778 | +0.01(+0.05%) |
Feb 12, 2014 | 30.07 | 30.37 | 29.96 | 30.23 | 9,332,016 | +0.09(+0.30%) |
Feb 11, 2014 | 29.84 | 30.16 | 29.57 | 30.14 | 8,747,973 | +0.31(+1.05%) |
Feb 10, 2014 | 29.61 | 29.94 | 29.39 | 29.83 | 9,136,895 | +0.16(+0.55%) |
Feb 07, 2014 | 29.45 | 29.74 | 29.12 | 29.67 | 8,892,489 | +0.58(+1.99%) |
Feb 06, 2014 | 28.87 | 29.20 | 28.81 | 29.09 | 7,743,035 | +0.33(+1.16%) |
Feb 05, 2014 | 28.82 | 28.88 | 28.20 | 28.75 | 11,829,819 | +0.32(+1.12%) |
Feb 04, 2014 | 29.61 | 29.63 | 28.31 | 28.43 | 9,869,466 | -0.51(-1.75%) |
Feb 03, 2014 | 29.22 | 29.62 | 28.84 | 28.94 | 10,592,440 | -0.42(-1.44%) |
Jan 31, 2014 | 29.07 | 29.55 | 29.02 | 29.36 | 5,827,047 | -0.02(-0.08%) |
Jan 30, 2014 | 29.45 | 29.52 | 29.13 | 29.39 | 5,360,348 | +0.22(+0.74%) |
Jan 29, 2014 | 29.47 | 29.64 | 28.98 | 29.17 | 7,046,253 | -0.63(-2.12%) |
Jan 28, 2014 | 29.36 | 29.85 | 29.33 | 29.80 | 5,508,488 | +0.53(+1.80%) |
Jan 27, 2014 | 29.66 | 29.88 | 29.22 | 29.27 | 7,617,660 | -0.16(-0.53%) |
Jan 24, 2014 | 30.20 | 30.38 | 29.40 | 29.43 | 7,739,057 | -0.94(-3.11%) |
Jan 23, 2014 | 31.17 | 31.25 | 30.36 | 30.38 | 7,266,417 | -1.05(-3.34%) |
Jan 22, 2014 | 30.87 | 31.50 | 30.82 | 31.42 | 6,968,880 | +0.65(+2.13%) |
Jan 21, 2014 | 30.70 | 30.86 | 30.50 | 30.77 | 5,659,109 | +0.27(+0.88%) |
Jan 17, 2014 | 30.72 | 30.50 | 30.50 | 30.50 | 8,964,065 | -0.18(-0.58%) |
Jan 16, 2014 | 31.62 | 31.71 | 30.66 | 30.68 | 9,591,999 | -0.89(-2.83%) |
Jan 15, 2014 | 31.48 | 31.85 | 31.31 | 31.57 | 6,259,959 | +0.09(+0.28%) |
Jan 14, 2014 | 31.04 | 31.53 | 30.92 | 31.48 | 9,806,642 | +0.59(+1.93%) |
Jan 13, 2014 | 31.25 | 31.31 | 30.82 | 30.89 | 8,562,868 | -0.33(-1.07%) |
Jan 10, 2014 | 31.54 | 31.65 | 31.19 | 31.22 | 7,444,953 | -0.13(-0.43%) |
Jan 09, 2014 | 31.51 | 31.65 | 30.99 | 31.36 | 5,975,349 | -0.15(-0.47%) |
Jan 08, 2014 | 31.80 | 31.89 | 31.39 | 31.51 | 6,007,936 | -0.36(-1.14%) |
Jan 07, 2014 | 32.26 | 32.26 | 31.54 | 31.87 | 6,107,410 | -0.32(-0.99%) |
Jan 06, 2014 | 32.29 | 32.41 | 32.07 | 32.19 | 5,591,354 | +0.07(+0.21%) |
Jan 03, 2014 | 32.06 | 32.26 | 31.89 | 32.12 | 3,059,440 | +0.15(+0.47%) |