Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.32 | 28.53 | 28.24 | 28.41 | 2,699,851 | +0.31(+1.12%) |
Mar 28, 2014 | 27.93 | 28.22 | 27.82 | 28.09 | 3,074,974 | +0.33(+1.19%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.44 | 27.76 | 5,378,368 | -0.35(-1.23%) |
Mar 26, 2014 | 28.66 | 28.74 | 28.09 | 28.11 | 3,802,881 | -0.35(-1.25%) |
Mar 25, 2014 | 28.60 | 28.78 | 28.28 | 28.46 | 4,124,414 | -0.03(-0.11%) |
Mar 24, 2014 | 28.63 | 28.74 | 28.29 | 28.49 | 2,943,416 | -0.03(-0.11%) |
Mar 21, 2014 | 28.82 | 28.91 | 28.49 | 28.53 | 4,949,394 | -0.03(-0.11%) |
Mar 20, 2014 | 28.03 | 28.66 | 28.01 | 28.56 | 4,600,004 | +0.50(+1.78%) |
Mar 19, 2014 | 28.24 | 28.43 | 27.96 | 28.06 | 5,404,843 | -0.20(-0.71%) |
Mar 18, 2014 | 28.37 | 28.51 | 28.14 | 28.26 | 6,466,767 | -0.10(-0.34%) |
Mar 17, 2014 | 28.70 | 28.91 | 28.31 | 28.36 | 3,136,261 | -0.03(-0.11%) |
Mar 14, 2014 | 28.08 | 28.99 | 27.87 | 28.39 | 9,072,279 | +0.25(+0.89%) |
Mar 13, 2014 | 28.72 | 28.74 | 28.07 | 28.14 | 3,727,793 | -0.48(-1.69%) |
Mar 12, 2014 | 28.53 | 28.66 | 28.17 | 28.62 | 3,701,479 | -0.10(-0.36%) |
Mar 11, 2014 | 28.93 | 28.96 | 28.66 | 28.73 | 3,931,011 | -0.15(-0.53%) |
Mar 10, 2014 | 28.89 | 28.99 | 28.61 | 28.88 | 2,853,437 | -0.09(-0.31%) |
Mar 07, 2014 | 29.30 | 29.39 | 28.79 | 28.97 | 5,620,589 | -0.14(-0.47%) |
Mar 06, 2014 | 29.11 | 29.32 | 28.97 | 29.11 | 3,935,054 | +0.18(+0.61%) |
Mar 05, 2014 | 28.70 | 28.94 | 28.59 | 28.93 | 4,579,132 | +0.19(+0.67%) |
Mar 04, 2014 | 28.27 | 28.77 | 28.17 | 28.74 | 6,581,604 | +0.86(+3.08%) |
Mar 03, 2014 | 27.92 | 28.12 | 27.77 | 27.88 | 5,454,807 | -0.34(-1.22%) |
Feb 28, 2014 | 27.89 | 28.36 | 27.73 | 28.22 | 4,453,790 | +0.41(+1.47%) |
Feb 27, 2014 | 27.64 | 27.89 | 27.53 | 27.81 | 2,870,046 | +0.15(+0.55%) |
Feb 26, 2014 | 27.61 | 27.72 | 27.29 | 27.66 | 4,117,317 | +0.09(+0.32%) |
Feb 25, 2014 | 27.74 | 27.76 | 27.37 | 27.57 | 5,325,939 | -0.21(-0.75%) |
Feb 24, 2014 | 27.62 | 28.02 | 27.52 | 27.78 | 3,374,247 | +0.26(+0.96%) |
Feb 21, 2014 | 27.59 | 27.74 | 27.49 | 27.52 | 2,591,675 | -0.02(-0.09%) |
Feb 20, 2014 | 27.50 | 27.63 | 27.18 | 27.54 | 3,473,675 | -0.02(-0.06%) |
Feb 19, 2014 | 27.85 | 28.06 | 27.50 | 27.56 | 4,499,270 | -0.38(-1.35%) |
Feb 18, 2014 | 27.84 | 27.98 | 27.66 | 27.93 | 2,652,123 | +0.13(+0.46%) |
Feb 14, 2014 | 27.61 | 27.81 | 27.81 | 27.81 | 2,682,791 | +0.10(+0.35%) |
Feb 13, 2014 | 27.52 | 27.75 | 27.35 | 27.71 | 4,659,097 | -0.12(-0.43%) |
Feb 12, 2014 | 27.73 | 28.06 | 27.70 | 27.83 | 3,622,976 | +0.05(+0.17%) |
Feb 11, 2014 | 27.39 | 27.89 | 27.39 | 27.78 | 4,975,779 | +0.33(+1.20%) |
Feb 10, 2014 | 27.52 | 27.53 | 27.24 | 27.45 | 4,585,322 | -0.14(-0.52%) |
Feb 07, 2014 | 27.31 | 27.64 | 27.16 | 27.60 | 4,227,209 | +0.36(+1.33%) |
Feb 06, 2014 | 26.93 | 27.29 | 26.88 | 27.24 | 4,951,319 | +0.34(+1.25%) |
Feb 05, 2014 | 26.47 | 26.95 | 26.28 | 26.90 | 8,519,476 | +0.58(+2.19%) |
Feb 04, 2014 | 26.12 | 26.57 | 26.07 | 26.32 | 10,433,596 | +0.51(+1.99%) |
Feb 03, 2014 | 26.84 | 26.85 | 25.69 | 25.81 | 9,664,098 | -0.86(-3.22%) |
Jan 31, 2014 | 26.55 | 27.07 | 26.40 | 26.67 | 5,692,992 | -0.40(-1.48%) |
Jan 30, 2014 | 26.73 | 27.16 | 26.71 | 27.07 | 5,577,732 | +0.71(+2.68%) |
Jan 29, 2014 | 26.55 | 26.90 | 26.25 | 26.36 | 6,573,555 | -0.51(-1.91%) |
Jan 28, 2014 | 26.52 | 27.00 | 26.46 | 26.88 | 5,844,732 | +0.62(+2.35%) |
Jan 27, 2014 | 26.35 | 26.60 | 25.63 | 26.26 | 12,071,065 | -0.02(-0.09%) |
Jan 24, 2014 | 26.93 | 26.99 | 26.27 | 26.28 | 7,802,279 | -0.85(-3.13%) |
Jan 23, 2014 | 27.67 | 27.72 | 26.94 | 27.13 | 6,851,069 | -0.84(-3.01%) |
Jan 22, 2014 | 28.14 | 28.21 | 27.87 | 27.98 | 3,347,638 | -0.12(-0.43%) |
Jan 21, 2014 | 28.39 | 28.45 | 27.89 | 28.10 | 4,241,174 | -0.18(-0.65%) |
Jan 17, 2014 | 28.54 | 28.28 | 28.28 | 28.28 | 3,348,221 | -0.23(-0.82%) |
Jan 16, 2014 | 28.85 | 28.85 | 28.39 | 28.51 | 2,823,481 | -0.38(-1.30%) |
Jan 15, 2014 | 28.36 | 28.91 | 28.36 | 28.89 | 4,997,887 | +0.53(+1.87%) |
Jan 14, 2014 | 27.98 | 28.42 | 27.83 | 28.36 | 5,165,423 | +0.47(+1.70%) |
Jan 13, 2014 | 28.76 | 28.76 | 27.89 | 27.89 | 6,347,293 | -0.94(-3.26%) |
Jan 10, 2014 | 28.97 | 28.99 | 28.50 | 28.83 | 5,960,554 | +0.13(+0.45%) |
Jan 09, 2014 | 28.67 | 28.74 | 28.41 | 28.70 | 4,037,211 | +0.22(+0.76%) |
Jan 08, 2014 | 28.46 | 28.59 | 28.32 | 28.48 | 3,974,034 | +0.04(+0.14%) |
Jan 07, 2014 | 28.58 | 28.72 | 28.35 | 28.44 | 3,630,204 | -0.10(-0.34%) |
Jan 06, 2014 | 28.61 | 28.72 | 28.44 | 28.54 | 5,350,171 | +0.04(+0.14%) |
Jan 03, 2014 | 28.47 | 28.79 | 28.36 | 28.50 | 4,295,554 | +0.10(+0.37%) |