Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.33 | 31.53 | 31.33 | 31.48 | 1,006,378 | +0.19(+0.61%) |
Mar 28, 2014 | 31.15 | 31.34 | 31.15 | 31.29 | 440,992 | +0.22(+0.70%) |
Mar 27, 2014 | 30.96 | 31.14 | 30.91 | 31.08 | 501,496 | +0.13(+0.42%) |
Mar 26, 2014 | 31.14 | 31.19 | 30.94 | 30.95 | 618,069 | +0.07(+0.23%) |
Mar 25, 2014 | 30.72 | 30.94 | 30.47 | 30.87 | 700,621 | +0.37(+1.22%) |
Mar 24, 2014 | 30.59 | 30.70 | 30.41 | 30.50 | 3,527,572 | +0.13(+0.43%) |
Mar 21, 2014 | 30.36 | 30.55 | 30.33 | 30.37 | 448,050 | +0.20(+0.65%) |
Mar 20, 2014 | 29.88 | 30.23 | 29.88 | 30.17 | 1,352,827 | -0.16(-0.52%) |
Mar 19, 2014 | 30.75 | 30.75 | 30.18 | 30.33 | 1,026,071 | -0.46(-1.49%) |
Mar 18, 2014 | 30.76 | 30.84 | 30.66 | 30.79 | 507,916 | +0.18(+0.58%) |
Mar 17, 2014 | 30.50 | 30.66 | 30.50 | 30.61 | 1,710,310 | +0.37(+1.21%) |
Mar 14, 2014 | 30.30 | 30.40 | 30.20 | 30.24 | 608,012 | -0.16(-0.54%) |
Mar 13, 2014 | 30.79 | 30.84 | 30.31 | 30.41 | 605,508 | -0.19(-0.62%) |
Mar 12, 2014 | 30.43 | 30.62 | 30.36 | 30.60 | 371,087 | -0.03(-0.11%) |
Mar 11, 2014 | 30.96 | 31.04 | 30.59 | 30.63 | 621,559 | -0.27(-0.87%) |
Mar 10, 2014 | 31.00 | 31.00 | 30.72 | 30.90 | 3,341,110 | -0.30(-0.97%) |
Mar 07, 2014 | 31.36 | 31.40 | 31.06 | 31.20 | 756,683 | -0.15(-0.48%) |
Mar 06, 2014 | 31.15 | 31.47 | 31.15 | 31.35 | 451,894 | +0.39(+1.25%) |
Mar 05, 2014 | 30.89 | 31.01 | 30.89 | 30.96 | 1,069,575 | -0.01(-0.02%) |
Mar 04, 2014 | 30.89 | 30.99 | 30.89 | 30.97 | 255,051 | +0.46(+1.52%) |
Mar 03, 2014 | 30.53 | 30.62 | 30.41 | 30.51 | 1,966,421 | -0.23(-0.75%) |
Feb 28, 2014 | 30.76 | 30.89 | 30.64 | 30.74 | 466,257 | -0.14(-0.45%) |
Feb 27, 2014 | 30.70 | 30.89 | 30.68 | 30.87 | 323,862 | +0.18(+0.58%) |
Feb 26, 2014 | 30.74 | 30.81 | 30.59 | 30.70 | 537,742 | -0.03(-0.09%) |
Feb 25, 2014 | 30.95 | 30.95 | 30.71 | 30.72 | 723,531 | -0.25(-0.80%) |
Feb 24, 2014 | 30.90 | 31.15 | 30.71 | 30.97 | 737,485 | +0.26(+0.85%) |
Feb 21, 2014 | 30.75 | 30.80 | 30.65 | 30.71 | 649,108 | -0.09(-0.30%) |
Feb 20, 2014 | 30.56 | 30.85 | 30.53 | 30.80 | 507,929 | +0.27(+0.90%) |
Feb 19, 2014 | 30.68 | 30.79 | 30.51 | 30.53 | 1,821,510 | -0.07(-0.24%) |
Feb 18, 2014 | 30.55 | 30.66 | 30.51 | 30.60 | 3,418,652 | +0.08(+0.26%) |
Feb 14, 2014 | 30.35 | 30.52 | 30.52 | 30.52 | 491,559 | +0.37(+1.22%) |
Feb 13, 2014 | 29.88 | 30.23 | 29.77 | 30.15 | 426,084 | -0.01(-0.02%) |
Feb 12, 2014 | 30.18 | 30.30 | 30.10 | 30.16 | 473,374 | +0.16(+0.52%) |
Feb 11, 2014 | 29.75 | 30.06 | 29.68 | 30.00 | 509,637 | +0.70(+2.39%) |
Feb 10, 2014 | 29.28 | 29.33 | 29.26 | 29.30 | 520,990 | -0.10(-0.36%) |
Feb 07, 2014 | 29.24 | 29.42 | 29.19 | 29.41 | 549,717 | +0.18(+0.60%) |
Feb 06, 2014 | 29.04 | 29.24 | 28.96 | 29.23 | 2,651,688 | +0.65(+2.29%) |
Feb 05, 2014 | 28.61 | 28.64 | 28.38 | 28.58 | 3,377,019 | -0.26(-0.91%) |
Feb 04, 2014 | 28.63 | 28.89 | 28.63 | 28.84 | 1,667,492 | +0.61(+2.16%) |
Feb 03, 2014 | 28.77 | 28.87 | 28.20 | 28.23 | 8,888,309 | -0.49(-1.71%) |
Jan 31, 2014 | 28.48 | 28.84 | 28.48 | 28.72 | 973,393 | -0.28(-0.97%) |
Jan 30, 2014 | 28.97 | 29.03 | 28.90 | 29.00 | 835,266 | +0.34(+1.19%) |
Jan 29, 2014 | 28.71 | 28.85 | 28.58 | 28.66 | 2,848,922 | -0.39(-1.35%) |
Jan 28, 2014 | 29.01 | 29.07 | 28.92 | 29.05 | 1,027,673 | +0.25(+0.86%) |
Jan 27, 2014 | 28.88 | 28.97 | 28.63 | 28.80 | 1,927,313 | +0.06(+0.21%) |
Jan 24, 2014 | 29.11 | 29.11 | 28.75 | 28.75 | 1,362,051 | -0.62(-2.12%) |
Jan 23, 2014 | 29.70 | 29.79 | 29.25 | 29.37 | 746,224 | -0.65(-2.16%) |
Jan 22, 2014 | 30.11 | 30.11 | 29.94 | 30.02 | 816,764 | +0.03(+0.09%) |
Jan 21, 2014 | 30.11 | 30.14 | 29.87 | 29.99 | 733,663 | +0.07(+0.22%) |
Jan 17, 2014 | 30.13 | 29.92 | 29.92 | 29.92 | 973,189 | -0.01(-0.02%) |
Jan 16, 2014 | 29.94 | 29.99 | 29.87 | 29.93 | 550,282 | -0.06(-0.20%) |
Jan 15, 2014 | 30.04 | 30.07 | 29.93 | 29.99 | 711,331 | -0.05(-0.17%) |
Jan 14, 2014 | 30.00 | 30.09 | 29.91 | 30.04 | 671,174 | -0.14(-0.46%) |
Jan 13, 2014 | 30.35 | 30.45 | 30.13 | 30.18 | 459,861 | -0.29(-0.95%) |
Jan 10, 2014 | 30.30 | 30.50 | 30.19 | 30.47 | 559,638 | +0.30(+1.00%) |
Jan 09, 2014 | 30.26 | 30.26 | 30.07 | 30.17 | 885,130 | -0.05(-0.15%) |
Jan 08, 2014 | 30.26 | 30.35 | 30.15 | 30.21 | 1,145,403 | -0.10(-0.32%) |
Jan 07, 2014 | 30.28 | 30.32 | 30.20 | 30.31 | 2,148,291 | +0.07(+0.22%) |
Jan 06, 2014 | 30.29 | 30.35 | 30.24 | 30.24 | 4,076,749 | -0.14(-0.47%) |
Jan 03, 2014 | 30.59 | 30.59 | 30.38 | 30.39 | 529,996 | +0.08(+0.26%) |