Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.32 | 28.54 | 28.25 | 28.41 | 2,699,458 | +0.31(+1.12%) |
Mar 28, 2014 | 27.93 | 28.22 | 27.82 | 28.10 | 3,074,526 | +0.33(+1.19%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.44 | 27.77 | 5,377,584 | -0.35(-1.23%) |
Mar 26, 2014 | 28.66 | 28.75 | 28.10 | 28.11 | 3,802,327 | -0.35(-1.24%) |
Mar 25, 2014 | 28.60 | 28.78 | 28.28 | 28.47 | 4,123,813 | -0.03(-0.11%) |
Mar 24, 2014 | 28.64 | 28.74 | 28.30 | 28.50 | 2,942,987 | -0.03(-0.11%) |
Mar 21, 2014 | 28.83 | 28.92 | 28.50 | 28.53 | 4,948,673 | -0.03(-0.11%) |
Mar 20, 2014 | 28.03 | 28.66 | 28.02 | 28.56 | 4,599,334 | +0.50(+1.78%) |
Mar 19, 2014 | 28.24 | 28.43 | 27.97 | 28.06 | 5,404,056 | -0.20(-0.71%) |
Mar 18, 2014 | 28.38 | 28.51 | 28.14 | 28.27 | 6,465,826 | -0.10(-0.34%) |
Mar 17, 2014 | 28.70 | 28.92 | 28.31 | 28.36 | 3,135,804 | -0.03(-0.11%) |
Mar 14, 2014 | 28.09 | 28.99 | 27.88 | 28.39 | 9,070,958 | +0.25(+0.89%) |
Mar 13, 2014 | 28.72 | 28.74 | 28.07 | 28.14 | 3,727,250 | -0.48(-1.69%) |
Mar 12, 2014 | 28.53 | 28.66 | 28.18 | 28.63 | 3,700,940 | -0.10(-0.36%) |
Mar 11, 2014 | 28.93 | 28.97 | 28.66 | 28.73 | 3,930,438 | -0.15(-0.53%) |
Mar 10, 2014 | 28.89 | 28.99 | 28.61 | 28.89 | 2,853,021 | -0.09(-0.31%) |
Mar 07, 2014 | 29.30 | 29.39 | 28.80 | 28.97 | 5,619,771 | -0.14(-0.47%) |
Mar 06, 2014 | 29.11 | 29.32 | 28.97 | 29.11 | 3,934,481 | +0.18(+0.61%) |
Mar 05, 2014 | 28.70 | 28.94 | 28.60 | 28.93 | 4,578,465 | +0.19(+0.67%) |
Mar 04, 2014 | 28.28 | 28.77 | 28.17 | 28.74 | 6,580,647 | +0.86(+3.08%) |
Mar 03, 2014 | 27.92 | 28.12 | 27.78 | 27.88 | 5,454,014 | -0.34(-1.22%) |
Feb 28, 2014 | 27.89 | 28.36 | 27.73 | 28.23 | 4,453,142 | +0.41(+1.47%) |
Feb 27, 2014 | 27.64 | 27.90 | 27.54 | 27.82 | 2,869,629 | +0.15(+0.55%) |
Feb 26, 2014 | 27.61 | 27.72 | 27.29 | 27.67 | 4,116,718 | +0.09(+0.32%) |
Feb 25, 2014 | 27.75 | 27.76 | 27.37 | 27.58 | 5,325,164 | -0.21(-0.75%) |
Feb 24, 2014 | 27.63 | 28.03 | 27.52 | 27.79 | 3,373,756 | +0.26(+0.96%) |
Feb 21, 2014 | 27.59 | 27.75 | 27.49 | 27.52 | 2,591,298 | -0.02(-0.09%) |
Feb 20, 2014 | 27.51 | 27.63 | 27.18 | 27.55 | 3,473,170 | -0.02(-0.06%) |
Feb 19, 2014 | 27.85 | 28.07 | 27.50 | 27.56 | 4,498,615 | -0.38(-1.35%) |
Feb 18, 2014 | 27.84 | 27.99 | 27.67 | 27.94 | 2,651,737 | +0.13(+0.46%) |
Feb 14, 2014 | 27.61 | 27.81 | 27.81 | 27.81 | 2,682,400 | +0.10(+0.35%) |
Feb 13, 2014 | 27.52 | 27.75 | 27.35 | 27.71 | 4,658,419 | -0.12(-0.43%) |
Feb 12, 2014 | 27.74 | 28.06 | 27.70 | 27.83 | 3,622,449 | +0.05(+0.17%) |
Feb 11, 2014 | 27.39 | 27.89 | 27.39 | 27.79 | 4,975,055 | +0.33(+1.20%) |
Feb 10, 2014 | 27.52 | 27.53 | 27.24 | 27.46 | 4,584,655 | -0.14(-0.52%) |
Feb 07, 2014 | 27.31 | 27.64 | 27.17 | 27.60 | 4,226,594 | +0.36(+1.32%) |
Feb 06, 2014 | 26.94 | 27.30 | 26.88 | 27.24 | 4,950,598 | +0.34(+1.25%) |
Feb 05, 2014 | 26.47 | 26.95 | 26.29 | 26.90 | 8,518,236 | +0.58(+2.19%) |
Feb 04, 2014 | 26.13 | 26.58 | 26.08 | 26.33 | 10,432,078 | +0.51(+1.99%) |
Feb 03, 2014 | 26.85 | 26.86 | 25.69 | 25.81 | 9,662,692 | -0.86(-3.22%) |
Jan 31, 2014 | 26.55 | 27.07 | 26.40 | 26.67 | 5,692,163 | -0.40(-1.48%) |
Jan 30, 2014 | 26.74 | 27.16 | 26.71 | 27.07 | 5,576,920 | +0.71(+2.68%) |
Jan 29, 2014 | 26.55 | 26.90 | 26.25 | 26.37 | 6,572,599 | -0.51(-1.91%) |
Jan 28, 2014 | 26.52 | 27.00 | 26.46 | 26.88 | 5,843,881 | +0.62(+2.35%) |
Jan 27, 2014 | 26.35 | 26.61 | 25.64 | 26.26 | 12,069,309 | -0.02(-0.09%) |
Jan 24, 2014 | 26.94 | 26.99 | 26.28 | 26.29 | 7,801,144 | -0.85(-3.13%) |
Jan 23, 2014 | 27.67 | 27.72 | 26.94 | 27.14 | 6,850,073 | -0.84(-3.01%) |
Jan 22, 2014 | 28.14 | 28.21 | 27.87 | 27.98 | 3,347,151 | -0.12(-0.43%) |
Jan 21, 2014 | 28.40 | 28.45 | 27.90 | 28.10 | 4,240,557 | -0.18(-0.65%) |
Jan 17, 2014 | 28.54 | 28.28 | 28.28 | 28.28 | 3,347,734 | -0.23(-0.82%) |
Jan 16, 2014 | 28.85 | 28.85 | 28.39 | 28.52 | 2,823,070 | -0.38(-1.30%) |
Jan 15, 2014 | 28.36 | 28.91 | 28.36 | 28.89 | 4,997,160 | +0.53(+1.87%) |
Jan 14, 2014 | 27.98 | 28.42 | 27.84 | 28.36 | 5,164,672 | +0.47(+1.70%) |
Jan 13, 2014 | 28.77 | 28.77 | 27.89 | 27.89 | 6,346,369 | -0.94(-3.26%) |
Jan 10, 2014 | 28.97 | 28.99 | 28.51 | 28.83 | 5,959,687 | +0.13(+0.45%) |
Jan 09, 2014 | 28.68 | 28.74 | 28.41 | 28.70 | 4,036,623 | +0.22(+0.76%) |
Jan 08, 2014 | 28.47 | 28.60 | 28.32 | 28.48 | 3,973,456 | +0.04(+0.14%) |
Jan 07, 2014 | 28.58 | 28.73 | 28.36 | 28.44 | 3,629,676 | -0.10(-0.34%) |
Jan 06, 2014 | 28.61 | 28.73 | 28.44 | 28.54 | 5,349,393 | +0.04(+0.14%) |
Jan 03, 2014 | 28.48 | 28.80 | 28.36 | 28.50 | 4,294,929 | +0.10(+0.37%) |