Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.19 | 33.22 | 33.01 | 33.07 | 1,938,675 | +0.04(+0.12%) |
Mar 28, 2014 | 32.80 | 33.14 | 32.77 | 33.03 | 2,940,499 | +0.59(+1.81%) |
Mar 27, 2014 | 32.32 | 32.59 | 32.28 | 32.44 | 5,294,980 | +0.21(+0.65%) |
Mar 26, 2014 | 32.31 | 32.35 | 32.09 | 32.23 | 2,227,855 | +0.20(+0.63%) |
Mar 25, 2014 | 31.71 | 32.11 | 31.66 | 32.03 | 2,573,904 | +0.61(+1.95%) |
Mar 24, 2014 | 31.40 | 31.47 | 31.17 | 31.42 | 2,080,088 | +0.41(+1.32%) |
Mar 21, 2014 | 31.10 | 31.28 | 31.00 | 31.01 | 2,224,728 | +0.23(+0.73%) |
Mar 20, 2014 | 30.62 | 30.89 | 30.55 | 30.79 | 1,514,528 | -0.08(-0.26%) |
Mar 19, 2014 | 31.16 | 31.26 | 30.71 | 30.87 | 1,698,900 | -0.39(-1.24%) |
Mar 18, 2014 | 31.04 | 31.35 | 31.04 | 31.25 | 2,177,312 | +0.11(+0.36%) |
Mar 17, 2014 | 30.96 | 31.18 | 30.96 | 31.14 | 3,047,527 | +0.13(+0.42%) |
Mar 14, 2014 | 30.97 | 31.15 | 30.85 | 31.01 | 5,439,578 | +0.14(+0.44%) |
Mar 13, 2014 | 31.05 | 31.10 | 30.76 | 30.88 | 7,785,156 | -0.19(-0.62%) |
Mar 12, 2014 | 30.77 | 31.10 | 30.77 | 31.07 | 4,529,221 | -0.04(-0.13%) |
Mar 11, 2014 | 31.17 | 31.31 | 31.04 | 31.11 | 2,377,491 | -0.29(-0.92%) |
Mar 10, 2014 | 31.58 | 31.66 | 31.19 | 31.40 | 3,644,268 | -0.35(-1.11%) |
Mar 07, 2014 | 31.68 | 31.77 | 31.51 | 31.75 | 1,975,595 | +0.08(+0.25%) |
Mar 06, 2014 | 31.57 | 31.74 | 31.54 | 31.67 | 1,899,434 | +0.07(+0.23%) |
Mar 05, 2014 | 31.52 | 31.72 | 31.51 | 31.60 | 1,243,957 | -0.23(-0.73%) |
Mar 04, 2014 | 31.76 | 31.86 | 31.73 | 31.83 | 1,618,047 | +0.82(+2.65%) |
Mar 03, 2014 | 31.22 | 31.35 | 30.97 | 31.01 | 2,641,186 | -0.80(-2.53%) |
Feb 28, 2014 | 31.77 | 31.95 | 31.67 | 31.82 | 1,913,186 | +0.14(+0.43%) |
Feb 27, 2014 | 31.48 | 31.72 | 31.43 | 31.68 | 1,301,512 | +0.16(+0.51%) |
Feb 26, 2014 | 31.70 | 31.73 | 31.47 | 31.52 | 1,347,324 | -0.31(-0.96%) |
Feb 25, 2014 | 31.84 | 31.96 | 31.70 | 31.82 | 1,800,878 | +0.15(+0.48%) |
Feb 24, 2014 | 31.59 | 31.90 | 31.45 | 31.67 | 1,864,833 | +0.23(+0.72%) |
Feb 21, 2014 | 31.48 | 31.66 | 31.39 | 31.45 | 1,807,235 | +0.07(+0.23%) |
Feb 20, 2014 | 31.24 | 31.44 | 31.13 | 31.37 | 1,478,862 | +0.21(+0.67%) |
Feb 19, 2014 | 31.20 | 31.36 | 31.12 | 31.16 | 2,865,954 | -0.01(-0.03%) |
Feb 18, 2014 | 31.16 | 31.24 | 30.96 | 31.17 | 2,844,734 | +0.55(+1.79%) |
Feb 14, 2014 | 30.49 | 30.63 | 30.63 | 30.63 | 2,129,326 | +0.02(+0.08%) |
Feb 13, 2014 | 30.38 | 30.63 | 30.38 | 30.60 | 1,496,354 | +0.13(+0.42%) |
Feb 12, 2014 | 30.51 | 30.60 | 30.39 | 30.47 | 2,048,795 | -0.30(-0.97%) |
Feb 11, 2014 | 30.47 | 30.82 | 30.44 | 30.77 | 1,261,471 | +0.27(+0.90%) |
Feb 10, 2014 | 30.40 | 30.51 | 30.33 | 30.50 | 1,660,902 | +0.09(+0.29%) |
Feb 07, 2014 | 30.22 | 30.43 | 30.14 | 30.41 | 2,937,322 | +0.34(+1.12%) |
Feb 06, 2014 | 29.85 | 30.16 | 29.77 | 30.07 | 2,569,791 | +0.54(+1.82%) |
Feb 05, 2014 | 29.41 | 29.60 | 29.41 | 29.53 | 2,621,828 | +0.04(+0.12%) |
Feb 04, 2014 | 29.56 | 29.63 | 29.46 | 29.50 | 2,344,455 | +0.09(+0.30%) |
Feb 03, 2014 | 29.82 | 29.86 | 29.38 | 29.41 | 2,922,909 | -0.33(-1.10%) |
Jan 31, 2014 | 29.49 | 29.89 | 29.42 | 29.73 | 2,242,819 | -0.37(-1.22%) |
Jan 30, 2014 | 30.27 | 30.32 | 29.99 | 30.10 | 2,179,385 | -0.29(-0.97%) |
Jan 29, 2014 | 30.43 | 30.59 | 30.31 | 30.40 | 2,370,608 | -0.62(-2.00%) |
Jan 28, 2014 | 31.02 | 31.04 | 30.83 | 31.02 | 2,538,917 | -0.08(-0.26%) |
Jan 27, 2014 | 31.37 | 31.38 | 31.06 | 31.10 | 3,565,610 | -0.25(-0.79%) |
Jan 24, 2014 | 31.92 | 31.94 | 31.34 | 31.34 | 2,626,568 | -0.93(-2.89%) |
Jan 23, 2014 | 32.27 | 32.30 | 32.12 | 32.27 | 3,279,230 | -0.02(-0.05%) |
Jan 22, 2014 | 32.25 | 32.37 | 32.20 | 32.29 | 2,953,745 | +0.49(+1.55%) |
Jan 21, 2014 | 32.08 | 32.08 | 31.63 | 31.80 | 4,615,143 | +1.04(+3.37%) |
Jan 17, 2014 | 30.94 | 30.76 | 30.76 | 30.76 | 3,298,333 | -0.38(-1.23%) |
Jan 16, 2014 | 31.01 | 31.15 | 30.91 | 31.14 | 1,951,035 | +0.54(+1.77%) |
Jan 15, 2014 | 31.10 | 30.67 | 30.39 | 30.60 | 4,623,416 | -0.49(-1.59%) |
Jan 14, 2014 | 31.18 | 31.18 | 30.94 | 31.10 | 4,173,647 | +0.41(+1.32%) |
Jan 13, 2014 | 30.58 | 30.96 | 30.58 | 30.69 | 2,398,717 | -0.38(-1.23%) |
Jan 10, 2014 | 30.83 | 31.10 | 30.83 | 31.07 | 1,687,192 | +0.29(+0.93%) |
Jan 09, 2014 | 30.49 | 30.83 | 30.46 | 30.79 | 2,885,042 | -0.28(-0.90%) |
Jan 08, 2014 | 31.10 | 31.10 | 30.94 | 31.06 | 1,582,234 | -0.41(-1.32%) |
Jan 07, 2014 | 31.40 | 31.53 | 31.39 | 31.48 | 1,218,894 | +0.24(+0.76%) |
Jan 06, 2014 | 31.33 | 31.43 | 31.24 | 31.24 | 1,069,527 | -0.13(-0.41%) |
Jan 03, 2014 | 31.46 | 31.53 | 31.30 | 31.37 | 1,568,257 | -0.07(-0.23%) |