Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.67 | 32.23 | 31.57 | 32.21 | 2,465,727 | +0.82(+2.62%) |
Mar 28, 2014 | 30.67 | 31.39 | 30.67 | 31.38 | 1,979,605 | +0.73(+2.39%) |
Mar 27, 2014 | 30.71 | 30.80 | 30.39 | 30.65 | 2,375,753 | -0.06(-0.21%) |
Mar 26, 2014 | 31.22 | 31.48 | 30.71 | 30.71 | 1,260,032 | -0.40(-1.27%) |
Mar 25, 2014 | 31.19 | 31.29 | 30.71 | 31.11 | 1,251,974 | +0.08(+0.26%) |
Mar 24, 2014 | 31.09 | 31.32 | 30.71 | 31.03 | 1,003,616 | +0.02(+0.07%) |
Mar 21, 2014 | 31.36 | 31.43 | 30.90 | 31.01 | 2,127,013 | -0.19(-0.61%) |
Mar 20, 2014 | 30.36 | 31.29 | 30.28 | 31.20 | 1,597,033 | +1.00(+3.31%) |
Mar 19, 2014 | 30.22 | 30.35 | 29.91 | 30.20 | 825,750 | -0.03(-0.11%) |
Mar 18, 2014 | 30.38 | 30.44 | 30.19 | 30.23 | 739,197 | -0.10(-0.34%) |
Mar 17, 2014 | 30.02 | 30.49 | 29.97 | 30.34 | 719,231 | +0.58(+1.95%) |
Mar 14, 2014 | 29.93 | 30.22 | 29.72 | 29.76 | 804,153 | -0.29(-0.96%) |
Mar 13, 2014 | 30.61 | 30.69 | 29.93 | 30.04 | 768,664 | -0.41(-1.36%) |
Mar 12, 2014 | 30.19 | 30.49 | 29.94 | 30.46 | 1,005,623 | +0.04(+0.13%) |
Mar 11, 2014 | 30.83 | 30.93 | 30.37 | 30.42 | 980,574 | -0.38(-1.25%) |
Mar 10, 2014 | 30.80 | 31.02 | 30.67 | 30.80 | 787,977 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 31.07 | 30.76 | 30.96 | 1,011,599 | +0.26(+0.84%) |
Mar 06, 2014 | 30.82 | 30.90 | 30.66 | 30.70 | 1,009,516 | +0.01(+0.04%) |
Mar 05, 2014 | 30.77 | 30.87 | 30.54 | 30.69 | 833,409 | -0.11(-0.37%) |
Mar 04, 2014 | 30.38 | 30.83 | 30.38 | 30.80 | 1,268,225 | +0.91(+3.05%) |
Mar 03, 2014 | 29.97 | 30.00 | 29.68 | 29.89 | 1,124,961 | -0.41(-1.36%) |
Feb 28, 2014 | 30.20 | 30.55 | 30.12 | 30.30 | 1,023,775 | +0.13(+0.42%) |
Feb 27, 2014 | 29.94 | 30.22 | 29.90 | 30.18 | 1,255,972 | +0.21(+0.71%) |
Feb 26, 2014 | 30.17 | 30.23 | 29.84 | 29.96 | 965,181 | -0.09(-0.31%) |
Feb 25, 2014 | 30.46 | 30.55 | 29.96 | 30.05 | 1,035,938 | -0.44(-1.43%) |
Feb 24, 2014 | 30.00 | 30.64 | 30.00 | 30.49 | 1,413,013 | +0.48(+1.59%) |
Feb 21, 2014 | 29.89 | 30.05 | 29.73 | 30.01 | 1,221,015 | +0.10(+0.33%) |
Feb 20, 2014 | 29.61 | 29.99 | 29.02 | 29.92 | 2,006,302 | +0.25(+0.83%) |
Feb 19, 2014 | 29.86 | 30.16 | 29.63 | 29.67 | 1,183,967 | -0.32(-1.07%) |
Feb 18, 2014 | 29.37 | 30.00 | 29.28 | 29.99 | 1,508,668 | +0.61(+2.07%) |
Feb 14, 2014 | 29.45 | 29.38 | 29.38 | 29.38 | 1,225,546 | -0.09(-0.31%) |
Feb 13, 2014 | 28.76 | 29.49 | 28.71 | 29.47 | 1,766,232 | +0.52(+1.80%) |
Feb 12, 2014 | 28.73 | 29.04 | 28.66 | 28.95 | 1,014,081 | +0.27(+0.94%) |
Feb 11, 2014 | 28.42 | 28.79 | 28.13 | 28.68 | 1,529,662 | +0.26(+0.93%) |
Feb 10, 2014 | 28.40 | 28.59 | 28.34 | 28.42 | 1,705,419 | +0.08(+0.28%) |
Feb 07, 2014 | 28.18 | 28.41 | 27.90 | 28.34 | 1,637,791 | +0.32(+1.15%) |
Feb 06, 2014 | 27.84 | 28.06 | 27.72 | 28.02 | 1,593,067 | +0.29(+1.06%) |
Feb 05, 2014 | 28.15 | 28.19 | 27.70 | 27.72 | 1,369,509 | -0.42(-1.49%) |
Feb 04, 2014 | 27.95 | 28.27 | 27.78 | 28.14 | 3,798,718 | +0.38(+1.39%) |
Feb 03, 2014 | 29.25 | 29.28 | 27.63 | 27.76 | 4,081,244 | -1.47(-5.03%) |
Jan 31, 2014 | 29.47 | 29.47 | 29.02 | 29.23 | 2,059,647 | -0.48(-1.60%) |
Jan 30, 2014 | 29.66 | 30.00 | 29.62 | 29.70 | 1,838,040 | +0.23(+0.78%) |
Jan 29, 2014 | 29.69 | 29.86 | 29.37 | 29.47 | 1,045,424 | -0.56(-1.87%) |
Jan 28, 2014 | 29.64 | 30.05 | 29.64 | 30.04 | 909,443 | +0.40(+1.34%) |
Jan 27, 2014 | 30.40 | 30.61 | 29.45 | 29.64 | 1,945,834 | -0.53(-1.77%) |
Jan 24, 2014 | 30.42 | 30.42 | 30.03 | 30.18 | 2,342,447 | -0.39(-1.28%) |
Jan 23, 2014 | 31.05 | 32.33 | 30.33 | 30.57 | 2,650,818 | -0.37(-1.19%) |
Jan 22, 2014 | 31.28 | 31.28 | 30.91 | 30.93 | 2,533,020 | -0.26(-0.83%) |
Jan 21, 2014 | 31.28 | 31.36 | 30.89 | 31.19 | 1,090,472 | +0.16(+0.52%) |
Jan 17, 2014 | 31.07 | 31.03 | 31.03 | 31.03 | 512,966 | -0.04(-0.13%) |
Jan 16, 2014 | 31.17 | 31.24 | 30.85 | 31.07 | 801,743 | -0.15(-0.48%) |
Jan 15, 2014 | 30.59 | 31.23 | 30.80 | 31.22 | 1,132,666 | +0.63(+2.06%) |
Jan 14, 2014 | 30.23 | 30.63 | 30.12 | 30.59 | 1,143,487 | +0.40(+1.33%) |
Jan 13, 2014 | 30.66 | 30.70 | 30.11 | 30.19 | 920,845 | -0.45(-1.46%) |
Jan 10, 2014 | 30.57 | 30.74 | 30.47 | 30.63 | 1,191,125 | -0.02(-0.08%) |
Jan 09, 2014 | 30.86 | 30.90 | 30.57 | 30.66 | 1,518,248 | +0.21(+0.68%) |
Jan 08, 2014 | 30.08 | 30.47 | 29.98 | 30.45 | 1,549,897 | +0.37(+1.22%) |
Jan 07, 2014 | 30.00 | 30.36 | 30.00 | 30.08 | 1,475,269 | +0.16(+0.54%) |
Jan 06, 2014 | 30.08 | 30.28 | 29.92 | 29.92 | 1,911,196 | -0.02(-0.06%) |
Jan 03, 2014 | 29.64 | 29.99 | 29.61 | 29.94 | 953,095 | +0.34(+1.16%) |