Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.80 | 30.04 | 29.54 | 30.03 | 1,421,966 | +0.42(+1.41%) |
Mar 28, 2014 | 29.68 | 29.76 | 29.54 | 29.61 | 997,124 | -0.03(-0.09%) |
Mar 27, 2014 | 29.74 | 30.12 | 29.57 | 29.64 | 1,674,184 | -0.07(-0.25%) |
Mar 26, 2014 | 29.82 | 29.91 | 29.66 | 29.71 | 1,283,327 | +0.04(+0.15%) |
Mar 25, 2014 | 29.65 | 29.87 | 29.54 | 29.67 | 1,873,706 | +0.14(+0.49%) |
Mar 24, 2014 | 29.59 | 29.86 | 29.46 | 29.53 | 2,582,396 | +0.12(+0.41%) |
Mar 21, 2014 | 29.53 | 29.85 | 29.38 | 29.41 | 3,464,446 | -0.17(-0.57%) |
Mar 20, 2014 | 29.56 | 29.81 | 29.40 | 29.57 | 2,150,794 | +0.02(+0.06%) |
Mar 19, 2014 | 29.74 | 29.94 | 29.44 | 29.56 | 1,734,393 | -0.26(-0.87%) |
Mar 18, 2014 | 29.96 | 29.97 | 29.74 | 29.82 | 1,495,959 | -0.07(-0.25%) |
Mar 17, 2014 | 29.89 | 30.19 | 29.79 | 29.89 | 1,306,853 | +0.16(+0.54%) |
Mar 14, 2014 | 29.51 | 29.79 | 29.49 | 29.73 | 1,915,683 | +0.20(+0.68%) |
Mar 13, 2014 | 29.66 | 29.78 | 29.43 | 29.53 | 2,445,434 | -0.10(-0.34%) |
Mar 12, 2014 | 29.14 | 29.70 | 29.08 | 29.63 | 2,553,300 | -0.10(-0.35%) |
Mar 11, 2014 | 29.80 | 29.90 | 29.62 | 29.74 | 1,636,237 | -0.04(-0.15%) |
Mar 10, 2014 | 29.75 | 29.91 | 29.71 | 29.78 | 1,392,686 | +0.03(+0.10%) |
Mar 07, 2014 | 29.76 | 29.82 | 29.58 | 29.75 | 902,078 | +0.07(+0.22%) |
Mar 06, 2014 | 29.68 | 29.83 | 29.65 | 29.68 | 782,747 | +0.02(+0.06%) |
Mar 05, 2014 | 29.84 | 29.91 | 29.63 | 29.67 | 1,828,213 | -0.18(-0.61%) |
Mar 04, 2014 | 29.83 | 30.18 | 29.78 | 29.85 | 2,100,872 | +0.23(+0.78%) |
Mar 03, 2014 | 29.45 | 29.62 | 29.26 | 29.62 | 2,177,768 | +0.06(+0.21%) |
Feb 28, 2014 | 29.46 | 29.81 | 29.22 | 29.56 | 1,574,710 | +0.10(+0.34%) |
Feb 27, 2014 | 29.24 | 29.47 | 29.14 | 29.46 | 1,330,763 | +0.14(+0.47%) |
Feb 26, 2014 | 29.34 | 29.56 | 29.21 | 29.32 | 1,771,808 | +0.05(+0.16%) |
Feb 25, 2014 | 29.25 | 29.42 | 29.13 | 29.27 | 1,422,481 | -0.05(-0.18%) |
Feb 24, 2014 | 28.87 | 29.42 | 28.76 | 29.32 | 1,918,252 | +0.56(+1.95%) |
Feb 21, 2014 | 28.91 | 29.04 | 28.75 | 28.76 | 1,355,045 | -0.05(-0.18%) |
Feb 20, 2014 | 28.55 | 28.89 | 28.46 | 28.81 | 1,372,226 | +0.31(+1.08%) |
Feb 19, 2014 | 28.38 | 28.73 | 28.38 | 28.51 | 2,702,306 | +0.04(+0.15%) |
Feb 18, 2014 | 28.51 | 28.58 | 28.27 | 28.46 | 2,427,149 | +0.07(+0.25%) |
Feb 14, 2014 | 28.00 | 28.39 | 28.39 | 28.39 | 3,149,499 | +0.40(+1.43%) |
Feb 13, 2014 | 27.84 | 28.11 | 27.68 | 27.99 | 1,557,663 | +0.11(+0.39%) |
Feb 12, 2014 | 28.13 | 28.16 | 27.78 | 27.88 | 1,685,792 | -0.23(-0.82%) |
Feb 11, 2014 | 27.96 | 28.26 | 27.86 | 28.11 | 1,470,764 | +0.12(+0.43%) |
Feb 10, 2014 | 27.67 | 28.07 | 27.46 | 27.99 | 2,699,689 | +0.32(+1.16%) |
Feb 07, 2014 | 27.62 | 27.79 | 27.50 | 27.67 | 1,336,593 | +0.26(+0.96%) |
Feb 06, 2014 | 27.31 | 27.46 | 27.11 | 27.41 | 1,512,691 | +0.13(+0.46%) |
Feb 05, 2014 | 27.91 | 27.91 | 27.27 | 27.28 | 2,160,223 | -0.30(-1.10%) |
Feb 04, 2014 | 26.81 | 27.72 | 26.40 | 27.59 | 4,565,769 | +0.73(+2.72%) |
Feb 03, 2014 | 27.97 | 28.02 | 26.84 | 26.85 | 4,515,505 | -1.09(-3.90%) |
Jan 31, 2014 | 27.75 | 28.00 | 27.47 | 27.94 | 2,462,725 | +0.03(+0.12%) |
Jan 30, 2014 | 27.75 | 28.00 | 27.65 | 27.91 | 1,549,141 | +0.37(+1.35%) |
Jan 29, 2014 | 28.00 | 28.04 | 27.53 | 27.54 | 2,099,346 | -0.67(-2.38%) |
Jan 28, 2014 | 28.00 | 28.29 | 27.93 | 28.21 | 2,230,700 | +0.21(+0.74%) |
Jan 27, 2014 | 28.15 | 28.23 | 27.91 | 28.00 | 1,706,399 | -0.15(-0.52%) |
Jan 24, 2014 | 28.35 | 28.65 | 28.15 | 28.15 | 1,266,851 | -0.23(-0.82%) |
Jan 23, 2014 | 28.19 | 28.44 | 27.97 | 28.38 | 2,078,972 | +0.03(+0.11%) |
Jan 22, 2014 | 28.49 | 28.49 | 28.24 | 28.35 | 998,376 | -0.01(-0.05%) |
Jan 21, 2014 | 28.51 | 28.62 | 28.20 | 28.36 | 1,150,634 | +0.01(+0.03%) |
Jan 17, 2014 | 28.52 | 28.36 | 28.36 | 28.36 | 3,265,022 | -0.21(-0.73%) |
Jan 16, 2014 | 28.48 | 28.63 | 28.36 | 28.56 | 1,217,993 | +0.05(+0.17%) |
Jan 15, 2014 | 28.53 | 28.69 | 28.40 | 28.52 | 888,884 | -0.02(-0.06%) |
Jan 14, 2014 | 28.35 | 28.53 | 28.17 | 28.53 | 1,273,687 | +0.29(+1.04%) |
Jan 13, 2014 | 28.44 | 28.55 | 28.16 | 28.24 | 1,446,829 | -0.23(-0.79%) |
Jan 10, 2014 | 28.33 | 28.49 | 28.25 | 28.46 | 1,679,203 | +0.11(+0.40%) |
Jan 09, 2014 | 28.44 | 28.47 | 28.18 | 28.35 | 2,425,580 | +0.07(+0.24%) |
Jan 08, 2014 | 28.48 | 28.49 | 28.17 | 28.28 | 1,287,770 | -0.25(-0.86%) |
Jan 07, 2014 | 28.46 | 28.58 | 28.37 | 28.53 | 1,260,521 | +0.10(+0.35%) |
Jan 06, 2014 | 28.47 | 28.53 | 28.26 | 28.43 | 1,711,458 | +0.08(+0.29%) |
Jan 03, 2014 | 28.51 | 28.54 | 28.20 | 28.35 | 1,202,544 | +0.00(+0.02%) |