Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.34 | 27.41 | 26.96 | 27.22 | 9,238,389 | -0.07(-0.24%) |
Mar 28, 2014 | 27.71 | 27.76 | 27.19 | 27.29 | 6,803,359 | -0.27(-0.99%) |
Mar 27, 2014 | 27.47 | 27.65 | 27.35 | 27.56 | 3,172,866 | +0.08(+0.31%) |
Mar 26, 2014 | 27.66 | 27.70 | 27.43 | 27.47 | 4,153,268 | -0.05(-0.17%) |
Mar 25, 2014 | 27.53 | 27.63 | 27.38 | 27.52 | 3,383,112 | +0.11(+0.41%) |
Mar 24, 2014 | 27.58 | 27.63 | 27.25 | 27.41 | 4,925,578 | -0.11(-0.41%) |
Mar 21, 2014 | 28.56 | 28.62 | 27.45 | 27.52 | 10,279,781 | -0.78(-2.76%) |
Mar 20, 2014 | 28.04 | 28.32 | 27.91 | 28.30 | 3,904,481 | +0.17(+0.60%) |
Mar 19, 2014 | 27.57 | 28.32 | 27.53 | 28.13 | 6,052,252 | +0.59(+2.15%) |
Mar 18, 2014 | 27.67 | 27.73 | 27.51 | 27.54 | 5,791,858 | -0.09(-0.34%) |
Mar 17, 2014 | 27.73 | 27.85 | 27.58 | 27.63 | 4,079,607 | -0.04(-0.14%) |
Mar 14, 2014 | 27.51 | 28.05 | 27.49 | 27.67 | 4,276,075 | +0.16(+0.58%) |
Mar 13, 2014 | 27.95 | 28.01 | 27.33 | 27.51 | 4,348,675 | -0.42(-1.51%) |
Mar 12, 2014 | 28.28 | 28.44 | 27.89 | 27.93 | 4,639,138 | -0.55(-1.92%) |
Mar 11, 2014 | 28.66 | 28.81 | 28.29 | 28.48 | 2,808,309 | -0.07(-0.23%) |
Mar 10, 2014 | 28.80 | 28.82 | 28.40 | 28.55 | 4,149,619 | -0.22(-0.75%) |
Mar 07, 2014 | 29.04 | 29.15 | 28.66 | 28.76 | 4,700,958 | -0.19(-0.65%) |
Mar 06, 2014 | 28.99 | 29.20 | 28.85 | 28.95 | 3,846,188 | +0.06(+0.20%) |
Mar 05, 2014 | 29.16 | 29.29 | 28.77 | 28.89 | 4,664,182 | -0.16(-0.55%) |
Mar 04, 2014 | 29.37 | 29.44 | 28.97 | 29.05 | 5,849,186 | -0.09(-0.32%) |
Mar 03, 2014 | 29.04 | 29.33 | 28.96 | 29.15 | 3,758,103 | -0.03(-0.10%) |
Feb 28, 2014 | 28.92 | 29.18 | 28.81 | 29.18 | 5,514,631 | +0.28(+0.98%) |
Feb 27, 2014 | 28.59 | 28.91 | 28.55 | 28.89 | 4,016,803 | +0.30(+1.05%) |
Feb 26, 2014 | 28.25 | 28.64 | 28.22 | 28.59 | 3,877,917 | +0.25(+0.90%) |
Feb 25, 2014 | 27.80 | 28.57 | 27.79 | 28.34 | 4,691,496 | +0.40(+1.45%) |
Feb 24, 2014 | 28.03 | 28.25 | 27.86 | 27.93 | 3,303,050 | +0.08(+0.30%) |
Feb 21, 2014 | 28.21 | 28.24 | 27.77 | 27.85 | 3,440,222 | -0.34(-1.20%) |
Feb 20, 2014 | 27.97 | 28.38 | 27.88 | 28.19 | 4,994,986 | +0.21(+0.74%) |
Feb 19, 2014 | 28.25 | 28.37 | 27.87 | 27.98 | 6,559,862 | -0.49(-1.72%) |
Feb 18, 2014 | 28.13 | 28.77 | 28.10 | 28.47 | 6,472,596 | +0.37(+1.31%) |
Feb 14, 2014 | 27.86 | 28.10 | 28.10 | 28.10 | 5,923,238 | +0.20(+0.71%) |
Feb 13, 2014 | 28.15 | 28.38 | 27.80 | 27.91 | 8,390,426 | -0.31(-1.10%) |
Feb 12, 2014 | 27.46 | 28.34 | 27.40 | 28.22 | 15,304,051 | +0.82(+2.99%) |
Feb 11, 2014 | 27.87 | 27.98 | 27.06 | 27.40 | 30,978,908 | -1.89(-6.45%) |
Feb 10, 2014 | 28.95 | 29.66 | 28.95 | 29.29 | 6,740,411 | +0.41(+1.43%) |
Feb 07, 2014 | 28.32 | 28.97 | 28.32 | 28.87 | 4,395,541 | +0.61(+2.16%) |
Feb 06, 2014 | 28.30 | 28.44 | 28.22 | 28.26 | 3,537,359 | -0.08(-0.27%) |
Feb 05, 2014 | 28.31 | 28.62 | 28.17 | 28.34 | 3,995,993 | -0.09(-0.33%) |
Feb 04, 2014 | 28.74 | 28.92 | 28.34 | 28.43 | 3,888,502 | -0.13(-0.46%) |
Feb 03, 2014 | 28.59 | 28.74 | 28.35 | 28.56 | 6,984,528 | +0.01(+0.03%) |
Jan 31, 2014 | 28.58 | 28.72 | 28.28 | 28.56 | 5,637,317 | -0.29(-1.01%) |
Jan 30, 2014 | 29.22 | 29.47 | 28.77 | 28.85 | 4,997,370 | -0.10(-0.36%) |
Jan 29, 2014 | 29.41 | 29.58 | 28.89 | 28.95 | 3,351,238 | -0.62(-2.10%) |
Jan 28, 2014 | 29.46 | 29.74 | 29.34 | 29.57 | 4,469,073 | +0.08(+0.26%) |
Jan 27, 2014 | 29.66 | 29.74 | 29.40 | 29.50 | 7,372,276 | -0.09(-0.32%) |
Jan 24, 2014 | 29.64 | 29.79 | 29.43 | 29.59 | 4,818,537 | -0.26(-0.88%) |
Jan 23, 2014 | 29.59 | 29.94 | 29.53 | 29.85 | 3,470,124 | +0.26(+0.89%) |
Jan 22, 2014 | 29.55 | 29.79 | 29.40 | 29.59 | 6,053,498 | +0.18(+0.61%) |
Jan 21, 2014 | 30.08 | 30.18 | 29.40 | 29.41 | 6,041,074 | -0.43(-1.45%) |
Jan 17, 2014 | 30.01 | 29.84 | 29.84 | 29.84 | 2,660,678 | -0.25(-0.84%) |
Jan 16, 2014 | 29.96 | 30.17 | 29.82 | 30.10 | 2,084,349 | +0.18(+0.60%) |
Jan 15, 2014 | 29.96 | 30.06 | 29.80 | 29.92 | 3,100,598 | -0.04(-0.13%) |
Jan 14, 2014 | 30.04 | 30.09 | 29.77 | 29.96 | 2,481,675 | +0.07(+0.22%) |
Jan 13, 2014 | 30.46 | 30.49 | 29.81 | 29.89 | 4,298,334 | -0.71(-2.34%) |
Jan 10, 2014 | 30.00 | 30.62 | 29.97 | 30.61 | 3,189,510 | +0.55(+1.81%) |
Jan 09, 2014 | 29.94 | 30.07 | 29.66 | 30.06 | 2,448,820 | +0.21(+0.69%) |
Jan 08, 2014 | 29.82 | 30.18 | 29.64 | 29.85 | 4,216,557 | -0.34(-1.12%) |
Jan 07, 2014 | 30.28 | 30.52 | 30.05 | 30.19 | 2,485,967 | +0.11(+0.38%) |
Jan 06, 2014 | 30.38 | 30.78 | 29.96 | 30.08 | 2,937,803 | -0.07(-0.22%) |
Jan 03, 2014 | 30.42 | 30.57 | 30.12 | 30.14 | 2,684,544 | -0.29(-0.96%) |