Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.74 | 31.74 | 31.11 | 31.36 | 1,878,289 | -0.19(-0.60%) |
Mar 28, 2014 | 31.03 | 31.75 | 31.02 | 31.55 | 2,113,761 | +0.57(+1.84%) |
Mar 27, 2014 | 30.52 | 31.45 | 30.43 | 30.98 | 2,798,380 | +0.55(+1.81%) |
Mar 26, 2014 | 31.05 | 31.10 | 30.32 | 30.43 | 2,622,572 | -0.46(-1.49%) |
Mar 25, 2014 | 30.29 | 31.31 | 30.29 | 30.89 | 4,280,152 | +0.88(+2.93%) |
Mar 24, 2014 | 30.11 | 30.26 | 29.53 | 30.01 | 3,164,232 | -0.07(-0.23%) |
Mar 21, 2014 | 28.61 | 30.24 | 28.52 | 30.08 | 6,463,022 | +1.70(+5.99%) |
Mar 20, 2014 | 28.27 | 28.58 | 27.98 | 28.38 | 1,918,039 | +0.00(+0.00%) |
Mar 19, 2014 | 28.67 | 28.89 | 28.34 | 28.38 | 2,456,015 | -0.24(-0.84%) |
Mar 18, 2014 | 27.99 | 28.67 | 27.86 | 28.62 | 2,465,589 | +0.69(+2.47%) |
Mar 17, 2014 | 27.75 | 27.98 | 27.62 | 27.93 | 2,114,300 | +0.28(+1.01%) |
Mar 14, 2014 | 27.53 | 27.79 | 27.41 | 27.65 | 2,239,581 | +0.12(+0.44%) |
Mar 13, 2014 | 28.26 | 28.36 | 27.36 | 27.53 | 2,926,573 | -0.60(-2.13%) |
Mar 12, 2014 | 27.85 | 28.37 | 27.62 | 28.13 | 2,197,149 | +0.03(+0.11%) |
Mar 11, 2014 | 28.60 | 28.88 | 27.83 | 28.10 | 2,215,105 | -0.52(-1.82%) |
Mar 10, 2014 | 28.61 | 28.68 | 27.92 | 28.62 | 2,085,168 | -0.13(-0.45%) |
Mar 07, 2014 | 28.91 | 28.93 | 28.46 | 28.75 | 2,156,805 | +0.02(+0.07%) |
Mar 06, 2014 | 28.64 | 29.00 | 28.47 | 28.73 | 2,756,177 | +0.06(+0.21%) |
Mar 05, 2014 | 28.94 | 29.20 | 28.50 | 28.67 | 2,415,648 | -0.17(-0.59%) |
Mar 04, 2014 | 28.37 | 29.14 | 28.20 | 28.84 | 3,582,558 | +0.46(+1.62%) |
Mar 03, 2014 | 27.78 | 29.19 | 27.78 | 28.38 | 4,250,069 | +0.19(+0.67%) |
Feb 28, 2014 | 27.41 | 28.21 | 27.41 | 28.19 | 4,858,678 | +0.84(+3.07%) |
Feb 27, 2014 | 27.50 | 27.74 | 26.81 | 27.35 | 4,532,906 | -0.19(-0.69%) |
Feb 26, 2014 | 26.07 | 28.35 | 26.07 | 27.54 | 10,616,311 | +1.88(+7.33%) |
Feb 25, 2014 | 25.27 | 25.74 | 24.70 | 25.66 | 4,082,029 | +0.34(+1.34%) |
Feb 24, 2014 | 24.90 | 26.16 | 24.70 | 25.32 | 5,870,341 | +0.62(+2.51%) |
Feb 21, 2014 | 25.23 | 25.36 | 24.65 | 24.70 | 4,398,822 | -0.52(-2.06%) |
Feb 20, 2014 | 25.71 | 25.74 | 24.97 | 25.22 | 3,685,882 | -0.50(-1.94%) |
Feb 19, 2014 | 26.24 | 26.79 | 25.66 | 25.72 | 3,484,591 | -0.61(-2.32%) |
Feb 18, 2014 | 25.88 | 26.41 | 25.68 | 26.33 | 3,518,647 | +1.16(+4.61%) |
Feb 14, 2014 | 24.88 | 25.17 | 25.17 | 25.17 | 2,706,500 | +0.39(+1.57%) |
Feb 13, 2014 | 24.12 | 24.78 | 24.01 | 24.78 | 3,068,039 | +0.53(+2.19%) |
Feb 12, 2014 | 24.32 | 24.61 | 24.12 | 24.25 | 2,269,717 | +0.04(+0.17%) |
Feb 11, 2014 | 24.15 | 24.50 | 24.10 | 24.21 | 1,932,205 | +0.11(+0.46%) |
Feb 10, 2014 | 24.11 | 24.28 | 23.75 | 24.10 | 1,847,133 | -0.02(-0.08%) |
Feb 07, 2014 | 24.19 | 24.33 | 23.70 | 24.12 | 2,479,157 | +0.09(+0.37%) |
Feb 06, 2014 | 23.72 | 24.08 | 23.61 | 24.03 | 2,745,876 | +0.34(+1.44%) |
Feb 05, 2014 | 23.97 | 23.97 | 23.57 | 23.69 | 1,704,689 | -0.27(-1.13%) |
Feb 04, 2014 | 23.97 | 24.25 | 23.73 | 23.96 | 2,773,192 | +0.18(+0.76%) |
Feb 03, 2014 | 24.75 | 24.96 | 23.68 | 23.78 | 2,710,357 | -0.99(-4.00%) |
Jan 31, 2014 | 25.07 | 25.17 | 24.54 | 24.77 | 2,119,877 | -0.12(-0.48%) |
Jan 30, 2014 | 24.35 | 25.06 | 24.25 | 24.89 | 2,700,898 | +0.64(+2.64%) |
Jan 29, 2014 | 24.42 | 24.61 | 24.13 | 24.25 | 2,345,335 | -0.37(-1.50%) |
Jan 28, 2014 | 24.31 | 24.93 | 24.14 | 24.62 | 1,757,965 | +0.34(+1.40%) |
Jan 27, 2014 | 24.60 | 24.65 | 23.96 | 24.28 | 1,743,763 | -0.43(-1.74%) |
Jan 24, 2014 | 25.18 | 25.20 | 24.23 | 24.71 | 3,370,342 | -0.63(-2.49%) |
Jan 23, 2014 | 25.89 | 25.99 | 25.18 | 25.34 | 2,205,687 | -0.58(-2.24%) |
Jan 22, 2014 | 25.76 | 26.17 | 25.75 | 25.92 | 2,191,379 | +0.38(+1.49%) |
Jan 21, 2014 | 25.38 | 25.65 | 25.26 | 25.54 | 2,571,607 | +0.45(+1.79%) |
Jan 17, 2014 | 25.32 | 25.09 | 25.09 | 25.09 | 2,384,900 | -0.15(-0.59%) |
Jan 16, 2014 | 25.26 | 25.43 | 25.02 | 25.24 | 1,680,927 | -0.04(-0.16%) |
Jan 15, 2014 | 25.00 | 25.47 | 25.07 | 25.28 | 2,975,821 | +0.28(+1.12%) |
Jan 14, 2014 | 25.18 | 25.36 | 24.43 | 25.00 | 3,563,856 | -0.08(-0.32%) |
Jan 13, 2014 | 25.44 | 25.75 | 24.84 | 25.08 | 3,486,205 | -0.61(-2.37%) |
Jan 10, 2014 | 24.77 | 26.07 | 24.55 | 25.69 | 4,373,922 | +0.92(+3.71%) |
Jan 09, 2014 | 24.34 | 24.90 | 24.33 | 24.77 | 3,271,688 | +0.52(+2.14%) |
Jan 08, 2014 | 24.61 | 25.00 | 23.98 | 24.25 | 2,989,349 | -0.40(-1.62%) |
Jan 07, 2014 | 24.00 | 24.77 | 23.83 | 24.65 | 2,801,554 | +0.85(+3.57%) |
Jan 06, 2014 | 24.40 | 24.41 | 23.73 | 23.80 | 2,467,066 | -0.59(-2.42%) |
Jan 03, 2014 | 24.37 | 24.70 | 24.20 | 24.39 | 1,663,029 | +0.02(+0.08%) |