Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.41 | 28.47 | 28.09 | 28.24 | 7,843,147 | +0.05(+0.17%) |
Mar 28, 2014 | 28.19 | 28.37 | 28.06 | 28.19 | 5,609,355 | +0.14(+0.48%) |
Mar 27, 2014 | 27.68 | 28.10 | 27.35 | 28.05 | 7,247,490 | +0.36(+1.29%) |
Mar 26, 2014 | 28.48 | 28.56 | 27.70 | 27.70 | 7,209,525 | -0.67(-2.36%) |
Mar 25, 2014 | 28.22 | 28.42 | 28.11 | 28.37 | 8,509,982 | +0.33(+1.19%) |
Mar 24, 2014 | 28.23 | 28.34 | 27.85 | 28.04 | 6,881,040 | -0.14(-0.50%) |
Mar 21, 2014 | 28.12 | 28.36 | 27.97 | 28.18 | 9,474,761 | +0.21(+0.75%) |
Mar 20, 2014 | 27.98 | 28.08 | 27.92 | 27.97 | 9,682,822 | -0.08(-0.29%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.86 | 28.05 | 7,270,172 | -0.11(-0.39%) |
Mar 18, 2014 | 28.35 | 28.37 | 28.09 | 28.16 | 8,700,569 | -0.11(-0.39%) |
Mar 17, 2014 | 28.49 | 28.54 | 28.02 | 28.27 | 9,977,960 | -0.12(-0.43%) |
Mar 14, 2014 | 28.55 | 28.66 | 28.33 | 28.39 | 9,975,776 | -0.18(-0.65%) |
Mar 13, 2014 | 29.08 | 29.13 | 28.53 | 28.58 | 6,722,587 | -0.40(-1.38%) |
Mar 12, 2014 | 28.98 | 29.34 | 28.93 | 28.98 | 4,888,279 | -0.10(-0.36%) |
Mar 11, 2014 | 29.46 | 29.53 | 29.02 | 29.08 | 4,177,418 | -0.39(-1.32%) |
Mar 10, 2014 | 29.62 | 29.64 | 29.24 | 29.47 | 3,135,107 | -0.17(-0.56%) |
Mar 07, 2014 | 29.79 | 29.93 | 29.38 | 29.64 | 4,420,773 | +0.01(+0.04%) |
Mar 06, 2014 | 29.87 | 30.05 | 29.59 | 29.62 | 4,045,443 | -0.18(-0.62%) |
Mar 05, 2014 | 29.68 | 29.88 | 29.54 | 29.81 | 3,893,937 | +0.13(+0.44%) |
Mar 04, 2014 | 29.41 | 30.01 | 29.54 | 29.68 | 6,829,626 | +0.27(+0.92%) |
Mar 03, 2014 | 29.45 | 29.65 | 29.20 | 29.41 | 7,731,968 | -0.68(-2.27%) |
Feb 28, 2014 | 30.09 | 30.30 | 29.91 | 30.09 | 5,104,514 | +0.02(+0.08%) |
Feb 27, 2014 | 30.11 | 30.23 | 29.87 | 30.07 | 5,873,946 | -0.12(-0.39%) |
Feb 26, 2014 | 30.24 | 30.36 | 29.99 | 30.18 | 4,124,186 | -0.02(-0.08%) |
Feb 25, 2014 | 30.11 | 30.44 | 29.99 | 30.21 | 4,688,275 | +0.12(+0.39%) |
Feb 24, 2014 | 30.18 | 30.38 | 30.09 | 30.09 | 3,873,333 | -0.17(-0.55%) |
Feb 21, 2014 | 30.25 | 30.40 | 29.95 | 30.26 | 7,222,880 | -0.13(-0.43%) |
Feb 20, 2014 | 30.01 | 30.39 | 29.83 | 30.39 | 6,600,956 | +0.41(+1.35%) |
Feb 19, 2014 | 30.15 | 30.60 | 29.95 | 29.98 | 5,468,398 | -0.31(-1.02%) |
Feb 18, 2014 | 30.22 | 30.38 | 30.17 | 30.29 | 4,083,751 | +0.02(+0.06%) |
Feb 14, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 4,968,088 | +0.05(+0.16%) |
Feb 13, 2014 | 29.72 | 30.29 | 29.71 | 30.22 | 4,612,517 | +0.20(+0.68%) |
Feb 12, 2014 | 29.77 | 30.06 | 29.56 | 30.02 | 6,541,297 | +0.42(+1.41%) |
Feb 11, 2014 | 29.34 | 29.75 | 29.22 | 29.60 | 5,790,970 | +0.24(+0.81%) |
Feb 10, 2014 | 28.97 | 29.56 | 28.91 | 29.36 | 8,591,992 | +0.38(+1.33%) |
Feb 07, 2014 | 28.85 | 29.11 | 28.63 | 28.98 | 4,120,343 | +0.26(+0.91%) |
Feb 06, 2014 | 28.69 | 28.76 | 28.45 | 28.71 | 4,089,791 | +0.09(+0.32%) |
Feb 05, 2014 | 27.93 | 28.76 | 27.76 | 28.62 | 10,573,593 | +0.62(+2.23%) |
Feb 04, 2014 | 27.83 | 28.40 | 27.30 | 28.00 | 9,416,721 | -0.15(-0.52%) |
Feb 03, 2014 | 29.11 | 29.31 | 27.99 | 28.15 | 8,918,796 | -1.03(-3.52%) |
Jan 31, 2014 | 28.42 | 29.52 | 28.40 | 29.17 | 9,315,648 | +0.39(+1.34%) |
Jan 30, 2014 | 28.78 | 29.04 | 28.41 | 28.79 | 4,307,391 | +0.12(+0.43%) |
Jan 29, 2014 | 27.94 | 29.04 | 27.84 | 28.66 | 10,554,863 | +0.48(+1.69%) |
Jan 28, 2014 | 28.46 | 28.52 | 27.88 | 28.19 | 6,586,267 | +0.24(+0.85%) |
Jan 27, 2014 | 27.95 | 28.16 | 27.69 | 27.95 | 6,098,712 | +0.11(+0.40%) |
Jan 24, 2014 | 28.84 | 28.91 | 27.83 | 27.84 | 9,529,026 | -1.18(-4.06%) |
Jan 23, 2014 | 28.99 | 29.22 | 28.88 | 29.02 | 7,130,255 | -0.16(-0.54%) |
Jan 22, 2014 | 29.45 | 29.61 | 29.17 | 29.18 | 6,809,287 | -0.26(-0.89%) |
Jan 21, 2014 | 29.82 | 29.82 | 29.36 | 29.44 | 3,378,384 | -0.10(-0.33%) |
Jan 17, 2014 | 29.92 | 29.54 | 29.54 | 29.54 | 3,923,667 | -0.32(-1.06%) |
Jan 16, 2014 | 29.82 | 29.96 | 29.74 | 29.86 | 3,008,490 | +0.01(+0.04%) |
Jan 15, 2014 | 29.76 | 29.94 | 29.65 | 29.84 | 3,809,659 | +0.08(+0.27%) |
Jan 14, 2014 | 29.48 | 29.80 | 29.40 | 29.76 | 4,084,864 | +0.35(+1.21%) |
Jan 13, 2014 | 29.80 | 29.98 | 29.34 | 29.41 | 5,506,552 | -0.49(-1.63%) |
Jan 10, 2014 | 30.06 | 30.16 | 29.64 | 29.90 | 5,584,915 | -0.16(-0.55%) |
Jan 09, 2014 | 29.96 | 30.16 | 29.47 | 30.06 | 5,823,381 | +0.12(+0.39%) |
Jan 08, 2014 | 29.88 | 29.95 | 29.65 | 29.95 | 3,927,645 | +0.03(+0.10%) |
Jan 07, 2014 | 29.65 | 30.05 | 29.65 | 29.92 | 4,465,868 | +0.29(+0.97%) |
Jan 06, 2014 | 29.88 | 30.03 | 29.62 | 29.63 | 3,714,005 | -0.08(-0.27%) |
Jan 03, 2014 | 29.82 | 29.91 | 29.62 | 29.71 | 3,806,958 | -0.11(-0.37%) |