Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.35 | 28.63 | 27.95 | 28.47 | 5,569,915 | +0.56(+1.99%) |
Mar 28, 2014 | 28.03 | 28.40 | 27.85 | 27.91 | 6,702,448 | -0.06(-0.22%) |
Mar 27, 2014 | 28.34 | 28.54 | 27.97 | 27.97 | 13,576,192 | -0.33(-1.17%) |
Mar 26, 2014 | 28.79 | 29.01 | 28.31 | 28.31 | 8,114,270 | -0.31(-1.08%) |
Mar 25, 2014 | 28.31 | 28.68 | 28.26 | 28.61 | 5,746,707 | +0.39(+1.39%) |
Mar 24, 2014 | 28.26 | 28.53 | 27.80 | 28.22 | 10,370,408 | -0.94(-3.23%) |
Mar 21, 2014 | 28.91 | 29.31 | 28.65 | 29.16 | 10,092,832 | +0.54(+1.90%) |
Mar 20, 2014 | 28.59 | 28.96 | 28.53 | 28.62 | 11,859,122 | +0.00(+0.01%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.55 | 28.61 | 5,787,403 | -0.29(-0.99%) |
Mar 18, 2014 | 28.82 | 29.03 | 28.69 | 28.90 | 6,446,721 | +0.12(+0.43%) |
Mar 17, 2014 | 28.49 | 28.93 | 28.25 | 28.78 | 12,112,711 | +0.56(+2.00%) |
Mar 14, 2014 | 28.67 | 29.17 | 28.18 | 28.21 | 11,639,972 | -0.46(-1.59%) |
Mar 13, 2014 | 28.76 | 29.02 | 28.25 | 28.67 | 13,226,775 | -0.53(-1.82%) |
Mar 12, 2014 | 28.81 | 29.23 | 28.54 | 29.20 | 8,741,990 | +0.32(+1.10%) |
Mar 11, 2014 | 29.32 | 29.33 | 28.85 | 28.88 | 8,833,024 | -0.29(-0.98%) |
Mar 10, 2014 | 29.27 | 29.34 | 29.01 | 29.17 | 8,793,878 | -0.07(-0.24%) |
Mar 07, 2014 | 30.26 | 30.26 | 28.95 | 29.24 | 14,849,678 | -0.87(-2.90%) |
Mar 06, 2014 | 30.85 | 30.92 | 29.74 | 30.11 | 10,191,951 | -0.60(-1.96%) |
Mar 05, 2014 | 31.04 | 31.11 | 30.60 | 30.71 | 6,400,340 | -0.29(-0.92%) |
Mar 04, 2014 | 31.54 | 31.65 | 30.86 | 31.00 | 5,620,261 | -0.25(-0.79%) |
Mar 03, 2014 | 30.94 | 31.36 | 30.74 | 31.24 | 4,783,538 | +0.07(+0.22%) |
Feb 28, 2014 | 31.36 | 31.55 | 30.99 | 31.18 | 3,695,273 | -0.16(-0.52%) |
Feb 27, 2014 | 30.99 | 31.40 | 30.91 | 31.34 | 3,912,283 | +0.26(+0.84%) |
Feb 26, 2014 | 31.13 | 31.19 | 30.65 | 31.07 | 5,006,210 | +0.33(+1.08%) |
Feb 25, 2014 | 30.98 | 31.10 | 30.59 | 30.74 | 4,184,621 | -0.18(-0.59%) |
Feb 24, 2014 | 30.75 | 31.06 | 30.74 | 30.92 | 4,195,897 | +0.15(+0.49%) |
Feb 21, 2014 | 30.88 | 30.99 | 30.59 | 30.77 | 5,722,630 | -0.22(-0.72%) |
Feb 20, 2014 | 31.26 | 31.38 | 30.70 | 31.00 | 6,739,618 | -0.27(-0.86%) |
Feb 19, 2014 | 31.22 | 31.55 | 31.21 | 31.27 | 4,137,455 | -0.07(-0.22%) |
Feb 18, 2014 | 31.38 | 31.55 | 31.30 | 31.34 | 4,891,068 | -0.08(-0.25%) |
Feb 14, 2014 | 31.67 | 31.41 | 31.41 | 31.41 | 6,766,451 | -0.29(-0.92%) |
Feb 13, 2014 | 31.16 | 31.82 | 30.74 | 31.71 | 14,559,769 | -1.15(-3.50%) |
Feb 12, 2014 | 33.68 | 34.16 | 32.76 | 32.86 | 12,018,139 | -0.85(-2.52%) |
Feb 11, 2014 | 33.56 | 33.89 | 33.26 | 33.71 | 8,731,613 | +0.32(+0.97%) |
Feb 10, 2014 | 32.96 | 33.61 | 32.86 | 33.38 | 5,774,267 | +0.35(+1.05%) |
Feb 07, 2014 | 32.36 | 33.17 | 32.05 | 33.03 | 4,919,647 | +0.86(+2.66%) |
Feb 06, 2014 | 32.07 | 32.47 | 31.98 | 32.18 | 6,139,302 | +0.11(+0.34%) |
Feb 05, 2014 | 32.13 | 32.36 | 31.39 | 32.07 | 5,840,311 | -0.41(-1.26%) |
Feb 04, 2014 | 32.58 | 32.77 | 31.95 | 32.48 | 3,490,504 | +0.12(+0.38%) |
Feb 03, 2014 | 33.42 | 33.66 | 32.17 | 32.36 | 7,493,795 | -0.31(-0.94%) |
Jan 31, 2014 | 32.87 | 33.05 | 32.34 | 32.66 | 4,308,001 | -0.62(-1.85%) |
Jan 30, 2014 | 33.36 | 33.39 | 32.89 | 33.28 | 2,873,780 | +0.29(+0.89%) |
Jan 29, 2014 | 33.47 | 33.64 | 32.94 | 32.99 | 5,142,497 | -0.76(-2.24%) |
Jan 28, 2014 | 33.85 | 33.94 | 33.47 | 33.74 | 5,927,610 | +0.02(+0.07%) |
Jan 27, 2014 | 34.01 | 34.28 | 33.69 | 33.72 | 3,812,345 | -0.19(-0.57%) |
Jan 24, 2014 | 35.27 | 35.27 | 33.88 | 33.91 | 7,052,222 | -1.46(-4.12%) |
Jan 23, 2014 | 34.65 | 35.46 | 34.65 | 35.37 | 5,623,141 | +0.31(+0.88%) |
Jan 22, 2014 | 34.69 | 35.26 | 34.56 | 35.06 | 8,005,589 | +0.43(+1.25%) |
Jan 21, 2014 | 34.47 | 35.12 | 34.34 | 34.63 | 7,422,662 | +0.31(+0.90%) |
Jan 17, 2014 | 33.20 | 34.32 | 34.32 | 34.32 | 8,646,763 | +0.93(+2.80%) |
Jan 16, 2014 | 33.35 | 33.82 | 33.31 | 33.39 | 6,716,795 | -0.18(-0.53%) |
Jan 15, 2014 | 31.01 | 33.57 | 31.11 | 33.57 | 14,349,092 | +2.56(+8.26%) |
Jan 14, 2014 | 30.61 | 31.15 | 30.55 | 31.01 | 6,410,409 | +0.38(+1.23%) |
Jan 13, 2014 | 31.07 | 31.24 | 30.56 | 30.63 | 5,075,569 | -0.52(-1.66%) |
Jan 10, 2014 | 31.41 | 31.48 | 31.07 | 31.14 | 2,646,263 | -0.22(-0.69%) |
Jan 09, 2014 | 31.61 | 31.74 | 31.25 | 31.36 | 4,507,338 | -0.31(-0.97%) |
Jan 08, 2014 | 31.54 | 31.68 | 31.39 | 31.67 | 3,822,611 | +0.18(+0.58%) |
Jan 07, 2014 | 31.01 | 31.50 | 30.93 | 31.49 | 3,555,720 | +0.63(+2.04%) |
Jan 06, 2014 | 31.14 | 31.21 | 30.79 | 30.86 | 3,500,709 | -0.14(-0.45%) |
Jan 03, 2014 | 31.04 | 31.22 | 30.91 | 31.00 | 1,919,915 | -0.07(-0.22%) |