Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.72 | 29.97 | 29.46 | 29.95 | 1,425,742 | +0.42(+1.41%) |
Mar 28, 2014 | 29.61 | 29.68 | 29.47 | 29.54 | 999,772 | -0.03(-0.09%) |
Mar 27, 2014 | 29.67 | 30.04 | 29.49 | 29.56 | 1,678,629 | -0.07(-0.25%) |
Mar 26, 2014 | 29.74 | 29.84 | 29.58 | 29.64 | 1,286,735 | +0.04(+0.15%) |
Mar 25, 2014 | 29.57 | 29.79 | 29.46 | 29.59 | 1,878,681 | +0.14(+0.49%) |
Mar 24, 2014 | 29.51 | 29.78 | 29.38 | 29.45 | 2,589,253 | +0.12(+0.41%) |
Mar 21, 2014 | 29.45 | 29.77 | 29.30 | 29.33 | 3,473,645 | -0.17(-0.57%) |
Mar 20, 2014 | 29.48 | 29.74 | 29.32 | 29.50 | 2,156,505 | +0.02(+0.06%) |
Mar 19, 2014 | 29.66 | 29.86 | 29.36 | 29.48 | 1,738,998 | -0.26(-0.87%) |
Mar 18, 2014 | 29.88 | 29.89 | 29.66 | 29.74 | 1,499,931 | -0.07(-0.25%) |
Mar 17, 2014 | 29.81 | 30.11 | 29.71 | 29.81 | 1,310,323 | +0.16(+0.54%) |
Mar 14, 2014 | 29.44 | 29.71 | 29.41 | 29.65 | 1,920,770 | +0.20(+0.68%) |
Mar 13, 2014 | 29.58 | 29.70 | 29.35 | 29.45 | 2,451,927 | -0.10(-0.34%) |
Mar 12, 2014 | 29.07 | 29.62 | 29.00 | 29.55 | 2,560,079 | -0.10(-0.35%) |
Mar 11, 2014 | 29.72 | 29.82 | 29.54 | 29.66 | 1,640,582 | -0.04(-0.15%) |
Mar 10, 2014 | 29.67 | 29.84 | 29.63 | 29.70 | 1,396,384 | +0.03(+0.10%) |
Mar 07, 2014 | 29.68 | 29.74 | 29.51 | 29.67 | 904,473 | +0.07(+0.22%) |
Mar 06, 2014 | 29.60 | 29.75 | 29.57 | 29.61 | 784,825 | +0.02(+0.06%) |
Mar 05, 2014 | 29.76 | 29.84 | 29.55 | 29.59 | 1,833,067 | -0.18(-0.61%) |
Mar 04, 2014 | 29.75 | 30.10 | 29.70 | 29.77 | 2,106,451 | +0.23(+0.78%) |
Mar 03, 2014 | 29.37 | 29.54 | 29.18 | 29.54 | 2,183,550 | +0.06(+0.21%) |
Feb 28, 2014 | 29.38 | 29.73 | 29.14 | 29.48 | 1,578,891 | +0.10(+0.34%) |
Feb 27, 2014 | 29.16 | 29.39 | 29.06 | 29.38 | 1,334,296 | +0.14(+0.47%) |
Feb 26, 2014 | 29.27 | 29.48 | 29.13 | 29.24 | 1,776,512 | +0.05(+0.16%) |
Feb 25, 2014 | 29.18 | 29.34 | 29.05 | 29.19 | 1,426,258 | -0.05(-0.18%) |
Feb 24, 2014 | 28.79 | 29.34 | 28.69 | 29.25 | 1,923,346 | +0.56(+1.95%) |
Feb 21, 2014 | 28.84 | 28.97 | 28.67 | 28.69 | 1,358,643 | -0.05(-0.18%) |
Feb 20, 2014 | 28.47 | 28.81 | 28.38 | 28.74 | 1,375,869 | +0.31(+1.08%) |
Feb 19, 2014 | 28.31 | 28.66 | 28.31 | 28.43 | 2,709,481 | +0.04(+0.15%) |
Feb 18, 2014 | 28.43 | 28.50 | 28.20 | 28.39 | 2,433,594 | +0.07(+0.25%) |
Feb 14, 2014 | 27.93 | 28.32 | 28.32 | 28.32 | 3,157,861 | +0.40(+1.43%) |
Feb 13, 2014 | 27.77 | 28.04 | 27.61 | 27.92 | 1,561,799 | +0.11(+0.39%) |
Feb 12, 2014 | 28.05 | 28.08 | 27.70 | 27.81 | 1,690,268 | -0.23(-0.82%) |
Feb 11, 2014 | 27.88 | 28.18 | 27.79 | 28.04 | 1,474,669 | +0.12(+0.43%) |
Feb 10, 2014 | 27.59 | 27.99 | 27.38 | 27.92 | 2,706,857 | +0.32(+1.16%) |
Feb 07, 2014 | 27.54 | 27.71 | 27.43 | 27.60 | 1,340,142 | +0.26(+0.96%) |
Feb 06, 2014 | 27.24 | 27.39 | 27.04 | 27.34 | 1,516,707 | +0.13(+0.46%) |
Feb 05, 2014 | 27.83 | 27.83 | 27.20 | 27.21 | 2,165,959 | -0.30(-1.10%) |
Feb 04, 2014 | 26.74 | 27.65 | 26.33 | 27.51 | 4,577,892 | +0.73(+2.72%) |
Feb 03, 2014 | 27.90 | 27.95 | 26.77 | 26.78 | 4,527,494 | -1.09(-3.90%) |
Jan 31, 2014 | 27.67 | 27.93 | 27.40 | 27.87 | 2,469,264 | +0.03(+0.12%) |
Jan 30, 2014 | 27.68 | 27.93 | 27.57 | 27.84 | 1,553,254 | +0.37(+1.35%) |
Jan 29, 2014 | 27.93 | 27.96 | 27.46 | 27.46 | 2,104,920 | -0.67(-2.38%) |
Jan 28, 2014 | 27.93 | 28.22 | 27.85 | 28.13 | 2,236,623 | +0.21(+0.74%) |
Jan 27, 2014 | 28.07 | 28.16 | 27.84 | 27.93 | 1,710,930 | -0.15(-0.52%) |
Jan 24, 2014 | 28.28 | 28.57 | 28.07 | 28.07 | 1,270,214 | -0.23(-0.82%) |
Jan 23, 2014 | 28.11 | 28.36 | 27.89 | 28.31 | 2,084,492 | +0.03(+0.11%) |
Jan 22, 2014 | 28.42 | 28.42 | 28.17 | 28.28 | 1,001,027 | -0.01(-0.05%) |
Jan 21, 2014 | 28.43 | 28.54 | 28.13 | 28.29 | 1,153,689 | +0.01(+0.03%) |
Jan 17, 2014 | 28.45 | 28.28 | 28.28 | 28.28 | 3,273,692 | -0.21(-0.73%) |
Jan 16, 2014 | 28.40 | 28.55 | 28.28 | 28.49 | 1,221,227 | +0.05(+0.17%) |
Jan 15, 2014 | 28.46 | 28.62 | 28.33 | 28.44 | 891,244 | -0.02(-0.06%) |
Jan 14, 2014 | 28.27 | 28.46 | 28.10 | 28.46 | 1,277,068 | +0.29(+1.04%) |
Jan 13, 2014 | 28.36 | 28.48 | 28.08 | 28.16 | 1,450,671 | -0.22(-0.79%) |
Jan 10, 2014 | 28.26 | 28.41 | 28.17 | 28.39 | 1,683,662 | +0.11(+0.40%) |
Jan 09, 2014 | 28.36 | 28.40 | 28.10 | 28.28 | 2,432,020 | +0.07(+0.24%) |
Jan 08, 2014 | 28.40 | 28.41 | 28.10 | 28.21 | 1,291,189 | -0.25(-0.86%) |
Jan 07, 2014 | 28.39 | 28.51 | 28.29 | 28.45 | 1,263,868 | +0.10(+0.35%) |
Jan 06, 2014 | 28.40 | 28.46 | 28.19 | 28.35 | 1,716,002 | +0.08(+0.29%) |
Jan 03, 2014 | 28.43 | 28.47 | 28.12 | 28.27 | 1,205,737 | +0.00(+0.02%) |