Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.70 | 31.01 | 30.70 | 30.96 | 8,600,392 | +0.40(+1.32%) |
Mar 28, 2014 | 30.59 | 30.78 | 30.48 | 30.55 | 6,165,802 | +0.03(+0.09%) |
Mar 27, 2014 | 30.94 | 31.02 | 30.34 | 30.52 | 14,057,376 | -0.31(-1.01%) |
Mar 26, 2014 | 31.33 | 31.37 | 30.79 | 30.83 | 13,433,752 | -0.36(-1.15%) |
Mar 25, 2014 | 31.19 | 31.29 | 31.11 | 31.19 | 10,222,710 | +0.07(+0.23%) |
Mar 24, 2014 | 31.11 | 31.30 | 30.96 | 31.12 | 15,273,087 | +0.22(+0.70%) |
Mar 21, 2014 | 31.12 | 31.29 | 30.73 | 30.91 | 16,865,488 | +0.09(+0.28%) |
Mar 20, 2014 | 30.31 | 30.89 | 30.31 | 30.82 | 10,958,542 | +0.40(+1.32%) |
Mar 19, 2014 | 30.45 | 30.63 | 30.21 | 30.42 | 10,758,509 | -0.02(-0.07%) |
Mar 18, 2014 | 30.19 | 30.50 | 30.18 | 30.44 | 6,179,911 | +0.29(+0.98%) |
Mar 17, 2014 | 30.07 | 30.21 | 30.02 | 30.14 | 5,409,697 | +0.30(+1.01%) |
Mar 14, 2014 | 29.89 | 30.27 | 29.81 | 29.84 | 6,820,053 | -0.11(-0.38%) |
Mar 13, 2014 | 30.37 | 30.41 | 29.92 | 29.96 | 7,511,526 | -0.28(-0.93%) |
Mar 12, 2014 | 29.99 | 30.28 | 29.99 | 30.24 | 7,802,271 | +0.09(+0.31%) |
Mar 11, 2014 | 30.27 | 30.39 | 30.04 | 30.14 | 12,173,583 | -0.28(-0.92%) |
Mar 10, 2014 | 30.20 | 30.45 | 30.09 | 30.42 | 7,404,355 | +0.13(+0.43%) |
Mar 07, 2014 | 30.09 | 30.52 | 30.02 | 30.30 | 8,633,891 | +0.37(+1.25%) |
Mar 06, 2014 | 29.94 | 30.06 | 29.86 | 29.92 | 7,166,906 | +0.15(+0.51%) |
Mar 05, 2014 | 29.80 | 29.92 | 29.68 | 29.77 | 7,209,482 | +0.01(+0.05%) |
Mar 04, 2014 | 29.49 | 29.79 | 29.49 | 29.76 | 7,258,760 | +0.55(+1.89%) |
Mar 03, 2014 | 29.37 | 29.40 | 29.10 | 29.20 | 10,380,361 | -0.35(-1.19%) |
Feb 28, 2014 | 29.56 | 29.79 | 29.46 | 29.56 | 9,804,526 | +0.00(+0.00%) |
Feb 27, 2014 | 29.41 | 29.56 | 29.29 | 29.56 | 5,518,531 | +0.12(+0.41%) |
Feb 26, 2014 | 29.38 | 29.63 | 29.28 | 29.43 | 8,477,067 | +0.01(+0.05%) |
Feb 25, 2014 | 29.28 | 29.45 | 29.14 | 29.42 | 12,981,423 | +0.11(+0.37%) |
Feb 24, 2014 | 28.98 | 29.42 | 28.98 | 29.31 | 9,494,768 | +0.33(+1.14%) |
Feb 21, 2014 | 28.92 | 29.19 | 28.91 | 28.98 | 11,744,625 | +0.01(+0.05%) |
Feb 20, 2014 | 28.70 | 29.05 | 28.65 | 28.97 | 8,579,281 | +0.27(+0.93%) |
Feb 19, 2014 | 29.18 | 29.18 | 28.66 | 28.70 | 9,610,934 | -0.57(-1.94%) |
Feb 18, 2014 | 29.33 | 29.39 | 29.17 | 29.27 | 7,534,794 | -0.04(-0.12%) |
Feb 14, 2014 | 28.95 | 29.30 | 29.30 | 29.30 | 9,634,810 | +0.37(+1.29%) |
Feb 13, 2014 | 28.84 | 28.99 | 28.75 | 28.93 | 6,789,597 | -0.06(-0.20%) |
Feb 12, 2014 | 28.96 | 29.21 | 28.87 | 28.99 | 6,053,057 | +0.04(+0.15%) |
Feb 11, 2014 | 28.81 | 29.05 | 28.71 | 28.95 | 9,755,422 | +0.15(+0.52%) |
Feb 10, 2014 | 28.76 | 28.92 | 28.64 | 28.79 | 8,032,874 | +0.06(+0.20%) |
Feb 07, 2014 | 28.69 | 28.97 | 28.59 | 28.74 | 12,466,206 | +0.14(+0.48%) |
Feb 06, 2014 | 28.18 | 28.62 | 28.10 | 28.60 | 10,002,102 | +0.50(+1.79%) |
Feb 05, 2014 | 28.06 | 28.24 | 27.94 | 28.10 | 8,580,756 | +0.00(+0.00%) |
Feb 04, 2014 | 28.01 | 28.20 | 27.82 | 28.10 | 9,163,241 | +0.24(+0.85%) |
Feb 03, 2014 | 28.52 | 28.57 | 27.82 | 27.86 | 14,585,217 | -0.68(-2.39%) |
Jan 31, 2014 | 28.46 | 28.82 | 28.41 | 28.54 | 10,003,529 | -0.28(-0.97%) |
Jan 30, 2014 | 28.81 | 28.87 | 28.55 | 28.82 | 11,852,472 | +0.26(+0.91%) |
Jan 29, 2014 | 28.94 | 29.17 | 28.51 | 28.56 | 19,629,156 | -0.56(-1.92%) |
Jan 28, 2014 | 28.84 | 29.21 | 28.81 | 29.12 | 10,998,011 | +0.36(+1.25%) |
Jan 27, 2014 | 28.82 | 29.04 | 28.69 | 28.77 | 12,244,760 | -0.07(-0.25%) |
Jan 24, 2014 | 29.08 | 29.27 | 28.84 | 28.84 | 13,670,557 | -0.42(-1.42%) |
Jan 23, 2014 | 29.64 | 29.64 | 28.96 | 29.25 | 17,238,490 | -0.52(-1.74%) |
Jan 22, 2014 | 29.74 | 30.02 | 29.20 | 29.77 | 15,359,953 | -0.10(-0.34%) |
Jan 21, 2014 | 29.94 | 30.07 | 29.70 | 29.87 | 13,811,066 | +0.09(+0.31%) |
Jan 17, 2014 | 29.90 | 29.78 | 29.78 | 29.78 | 13,679,543 | -0.01(-0.02%) |
Jan 16, 2014 | 29.76 | 29.80 | 29.54 | 29.79 | 11,067,655 | -0.03(-0.10%) |
Jan 15, 2014 | 29.38 | 29.86 | 29.52 | 29.81 | 17,506,026 | +0.44(+1.49%) |
Jan 14, 2014 | 29.37 | 29.45 | 29.15 | 29.38 | 9,476,118 | +0.08(+0.27%) |
Jan 13, 2014 | 29.37 | 29.56 | 29.25 | 29.30 | 8,258,714 | -0.17(-0.59%) |
Jan 10, 2014 | 29.66 | 29.67 | 29.30 | 29.47 | 10,088,374 | -0.23(-0.77%) |
Jan 09, 2014 | 29.67 | 29.81 | 29.43 | 29.70 | 12,319,284 | +0.18(+0.61%) |
Jan 08, 2014 | 29.25 | 29.56 | 29.20 | 29.52 | 14,916,212 | +0.11(+0.39%) |
Jan 07, 2014 | 29.38 | 29.53 | 29.28 | 29.40 | 15,349,338 | +0.24(+0.84%) |
Jan 06, 2014 | 29.15 | 29.34 | 29.10 | 29.16 | 11,268,722 | +0.38(+1.32%) |
Jan 03, 2014 | 28.64 | 28.89 | 28.58 | 28.78 | 6,201,131 | +0.12(+0.43%) |