Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.53 | 30.84 | 30.19 | 30.57 | 2,525,241 | +0.22(+0.72%) |
Mar 28, 2014 | 30.16 | 30.50 | 30.12 | 30.36 | 1,670,403 | +0.31(+1.05%) |
Mar 27, 2014 | 29.76 | 30.06 | 29.65 | 30.04 | 2,204,699 | +0.16(+0.53%) |
Mar 26, 2014 | 30.37 | 30.39 | 29.88 | 29.89 | 2,018,059 | -0.42(-1.38%) |
Mar 25, 2014 | 30.24 | 30.45 | 30.04 | 30.30 | 2,783,894 | +0.27(+0.90%) |
Mar 24, 2014 | 30.38 | 30.49 | 29.95 | 30.04 | 2,121,915 | -0.36(-1.18%) |
Mar 21, 2014 | 30.41 | 30.53 | 30.20 | 30.39 | 3,855,521 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.65 | 30.14 | 4,365,681 | +0.17(+0.57%) |
Mar 19, 2014 | 30.51 | 30.78 | 29.83 | 29.97 | 2,718,494 | -0.61(-2.01%) |
Mar 18, 2014 | 30.27 | 30.66 | 30.25 | 30.58 | 1,619,596 | +0.25(+0.84%) |
Mar 17, 2014 | 30.33 | 30.57 | 30.23 | 30.33 | 1,511,290 | +0.23(+0.77%) |
Mar 14, 2014 | 30.22 | 30.40 | 30.07 | 30.10 | 2,059,694 | -0.13(-0.42%) |
Mar 13, 2014 | 30.41 | 30.55 | 30.18 | 30.22 | 2,229,442 | -0.20(-0.66%) |
Mar 12, 2014 | 30.18 | 30.47 | 30.16 | 30.42 | 2,504,387 | +0.13(+0.45%) |
Mar 11, 2014 | 30.16 | 30.48 | 30.16 | 30.29 | 1,849,567 | +0.10(+0.32%) |
Mar 10, 2014 | 30.33 | 30.40 | 30.02 | 30.19 | 2,909,762 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.64 | 30.14 | 30.36 | 2,981,248 | -0.33(-1.09%) |
Mar 06, 2014 | 31.04 | 31.11 | 30.57 | 30.69 | 3,328,998 | -0.33(-1.05%) |
Mar 05, 2014 | 31.16 | 31.20 | 30.80 | 31.02 | 3,594,703 | -0.16(-0.50%) |
Mar 04, 2014 | 30.63 | 31.27 | 30.63 | 31.17 | 4,094,366 | +0.77(+2.54%) |
Mar 03, 2014 | 30.39 | 30.60 | 30.07 | 30.40 | 3,742,604 | -0.19(-0.63%) |
Feb 28, 2014 | 30.38 | 30.74 | 30.32 | 30.59 | 4,727,310 | +0.22(+0.71%) |
Feb 27, 2014 | 30.51 | 30.68 | 30.14 | 30.38 | 2,558,884 | -0.09(-0.29%) |
Feb 26, 2014 | 30.46 | 30.62 | 30.29 | 30.47 | 2,705,108 | +0.08(+0.27%) |
Feb 25, 2014 | 30.22 | 30.52 | 30.19 | 30.39 | 2,429,601 | +0.16(+0.54%) |
Feb 24, 2014 | 30.21 | 30.65 | 30.16 | 30.22 | 4,077,970 | +0.06(+0.20%) |
Feb 21, 2014 | 29.98 | 30.25 | 29.87 | 30.16 | 3,253,394 | +0.16(+0.54%) |
Feb 20, 2014 | 30.27 | 30.38 | 29.85 | 30.00 | 2,776,328 | -0.25(-0.81%) |
Feb 19, 2014 | 30.22 | 30.71 | 30.13 | 30.25 | 2,762,229 | -0.06(-0.20%) |
Feb 18, 2014 | 30.23 | 30.31 | 29.93 | 30.31 | 3,492,419 | +0.10(+0.32%) |
Feb 14, 2014 | 30.25 | 30.21 | 30.21 | 30.21 | 2,723,304 | -0.12(-0.39%) |
Feb 13, 2014 | 30.09 | 30.49 | 30.05 | 30.33 | 2,368,594 | +0.09(+0.29%) |
Feb 12, 2014 | 30.17 | 30.33 | 30.06 | 30.24 | 2,252,358 | +0.07(+0.22%) |
Feb 11, 2014 | 29.90 | 30.38 | 29.78 | 30.17 | 3,361,123 | +0.21(+0.69%) |
Feb 10, 2014 | 29.66 | 30.03 | 29.53 | 29.96 | 2,615,014 | +0.30(+1.03%) |
Feb 07, 2014 | 29.50 | 29.81 | 29.31 | 29.66 | 3,308,899 | +0.26(+0.88%) |
Feb 06, 2014 | 29.09 | 29.47 | 28.96 | 29.40 | 4,036,524 | +0.34(+1.18%) |
Feb 05, 2014 | 28.69 | 29.10 | 28.53 | 29.06 | 4,225,887 | +0.27(+0.95%) |
Feb 04, 2014 | 28.34 | 28.92 | 28.27 | 28.78 | 4,098,129 | +0.43(+1.52%) |
Feb 03, 2014 | 28.83 | 28.89 | 28.23 | 28.35 | 3,926,008 | -0.44(-1.52%) |
Jan 31, 2014 | 28.37 | 29.09 | 28.27 | 28.79 | 5,525,948 | -0.04(-0.13%) |
Jan 30, 2014 | 27.11 | 29.07 | 27.11 | 28.83 | 5,781,298 | +1.34(+4.86%) |
Jan 29, 2014 | 27.37 | 27.64 | 27.13 | 27.49 | 4,348,806 | -0.16(-0.59%) |
Jan 28, 2014 | 27.16 | 27.73 | 27.10 | 27.65 | 3,706,269 | +0.53(+1.97%) |
Jan 27, 2014 | 27.22 | 27.41 | 26.98 | 27.12 | 4,468,964 | -0.17(-0.63%) |
Jan 24, 2014 | 27.58 | 27.64 | 27.12 | 27.29 | 3,843,753 | -0.51(-1.82%) |
Jan 23, 2014 | 27.85 | 27.94 | 27.64 | 27.79 | 2,984,516 | -0.25(-0.87%) |
Jan 22, 2014 | 27.85 | 28.16 | 27.80 | 28.04 | 2,686,757 | +0.30(+1.10%) |
Jan 21, 2014 | 27.63 | 27.88 | 27.38 | 27.74 | 2,049,511 | +0.27(+0.97%) |
Jan 17, 2014 | 27.76 | 27.47 | 27.47 | 27.47 | 3,274,885 | -0.23(-0.83%) |
Jan 16, 2014 | 27.84 | 27.91 | 27.59 | 27.70 | 3,029,789 | -0.16(-0.59%) |
Jan 15, 2014 | 27.65 | 27.97 | 27.63 | 27.86 | 2,570,661 | +0.22(+0.78%) |
Jan 14, 2014 | 27.42 | 27.76 | 27.35 | 27.65 | 2,149,917 | +0.35(+1.28%) |
Jan 13, 2014 | 27.71 | 27.88 | 27.18 | 27.30 | 3,227,662 | -0.63(-2.26%) |
Jan 10, 2014 | 27.77 | 28.02 | 27.70 | 27.93 | 2,317,669 | +0.30(+1.08%) |
Jan 09, 2014 | 28.02 | 28.03 | 27.31 | 27.63 | 3,927,053 | -0.36(-1.27%) |
Jan 08, 2014 | 27.99 | 28.11 | 27.69 | 27.99 | 3,202,051 | -0.04(-0.13%) |
Jan 07, 2014 | 27.85 | 28.17 | 27.78 | 28.02 | 3,837,117 | +0.25(+0.88%) |
Jan 06, 2014 | 27.94 | 28.03 | 27.59 | 27.78 | 4,080,082 | +0.12(+0.43%) |
Jan 03, 2014 | 27.36 | 27.75 | 27.36 | 27.66 | 2,477,333 | +0.25(+0.89%) |