Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.52 | 32.08 | 31.50 | 31.69 | 3,297,427 | +0.49(+1.57%) |
Mar 28, 2014 | 31.37 | 31.45 | 31.06 | 31.20 | 2,146,351 | +0.03(+0.08%) |
Mar 27, 2014 | 31.60 | 31.62 | 30.86 | 31.17 | 2,880,573 | +0.14(+0.46%) |
Mar 26, 2014 | 31.99 | 32.26 | 30.97 | 31.03 | 3,779,193 | -0.83(-2.60%) |
Mar 25, 2014 | 31.93 | 32.31 | 31.74 | 31.86 | 2,339,396 | +0.29(+0.91%) |
Mar 24, 2014 | 31.96 | 32.23 | 31.28 | 31.57 | 3,593,453 | -0.14(-0.45%) |
Mar 21, 2014 | 33.12 | 33.22 | 31.66 | 31.71 | 6,678,326 | -1.45(-4.38%) |
Mar 20, 2014 | 31.83 | 33.22 | 31.76 | 33.17 | 5,524,705 | +1.33(+4.19%) |
Mar 19, 2014 | 31.60 | 32.21 | 31.51 | 31.83 | 2,568,757 | +0.17(+0.53%) |
Mar 18, 2014 | 31.42 | 31.75 | 31.15 | 31.66 | 2,029,717 | +0.52(+1.65%) |
Mar 17, 2014 | 31.10 | 31.32 | 30.98 | 31.15 | 2,324,687 | +0.17(+0.55%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.91 | 30.98 | 2,977,053 | -0.13(-0.41%) |
Mar 13, 2014 | 31.61 | 31.83 | 30.84 | 31.11 | 3,871,462 | -0.41(-1.31%) |
Mar 12, 2014 | 30.59 | 31.66 | 30.45 | 31.52 | 4,922,911 | +0.92(+3.01%) |
Mar 11, 2014 | 30.95 | 31.06 | 30.43 | 30.60 | 3,005,359 | -0.23(-0.74%) |
Mar 10, 2014 | 30.77 | 31.21 | 30.51 | 30.83 | 2,216,432 | -0.13(-0.41%) |
Mar 07, 2014 | 31.44 | 31.45 | 30.75 | 30.95 | 3,366,703 | -0.30(-0.95%) |
Mar 06, 2014 | 31.28 | 31.52 | 31.11 | 31.25 | 3,692,795 | +0.17(+0.54%) |
Mar 05, 2014 | 31.11 | 31.22 | 30.86 | 31.08 | 3,258,987 | +0.04(+0.14%) |
Mar 04, 2014 | 30.93 | 31.23 | 30.47 | 31.04 | 6,763,754 | +0.46(+1.52%) |
Mar 03, 2014 | 29.82 | 30.66 | 29.44 | 30.57 | 6,119,810 | +0.62(+2.09%) |
Feb 28, 2014 | 29.43 | 30.39 | 29.42 | 29.95 | 6,154,208 | +0.43(+1.46%) |
Feb 27, 2014 | 29.46 | 29.67 | 29.14 | 29.52 | 4,175,069 | -0.06(-0.20%) |
Feb 26, 2014 | 28.46 | 29.60 | 28.46 | 29.58 | 5,684,439 | +1.06(+3.73%) |
Feb 25, 2014 | 29.13 | 29.22 | 28.36 | 28.51 | 4,911,259 | -0.54(-1.86%) |
Feb 24, 2014 | 28.42 | 29.10 | 27.64 | 29.05 | 9,216,623 | +1.42(+5.13%) |
Feb 21, 2014 | 28.24 | 28.24 | 27.61 | 27.64 | 4,206,297 | -0.51(-1.80%) |
Feb 20, 2014 | 27.03 | 28.21 | 26.94 | 28.14 | 9,776,217 | +1.69(+6.39%) |
Feb 19, 2014 | 26.76 | 26.86 | 26.41 | 26.45 | 2,921,899 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.15 | 26.66 | 26.86 | 3,175,326 | -0.17(-0.62%) |
Feb 14, 2014 | 27.11 | 27.03 | 27.03 | 27.03 | 2,146,948 | -0.09(-0.34%) |
Feb 13, 2014 | 27.02 | 27.19 | 26.82 | 27.12 | 3,466,272 | -0.01(-0.03%) |
Feb 12, 2014 | 26.44 | 27.14 | 26.44 | 27.13 | 4,550,893 | +0.87(+3.31%) |
Feb 11, 2014 | 26.02 | 26.68 | 25.90 | 26.26 | 4,004,316 | +0.33(+1.27%) |
Feb 10, 2014 | 25.82 | 26.23 | 25.76 | 25.93 | 2,523,640 | +0.19(+0.75%) |
Feb 07, 2014 | 25.68 | 25.92 | 25.63 | 25.73 | 1,915,676 | +0.18(+0.69%) |
Feb 06, 2014 | 25.43 | 25.95 | 25.34 | 25.56 | 3,031,844 | +0.34(+1.34%) |
Feb 05, 2014 | 24.94 | 25.46 | 24.70 | 25.22 | 2,779,943 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.20 | 24.78 | 25.09 | 3,293,931 | +0.12(+0.47%) |
Feb 03, 2014 | 25.46 | 25.58 | 24.73 | 24.97 | 5,734,967 | -0.57(-2.25%) |
Jan 31, 2014 | 25.52 | 25.91 | 25.51 | 25.55 | 2,293,020 | -0.26(-1.01%) |
Jan 30, 2014 | 25.88 | 25.92 | 25.46 | 25.81 | 2,207,309 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.57 | 25.01 | 25.46 | 5,258,466 | +0.08(+0.30%) |
Jan 28, 2014 | 24.92 | 25.43 | 24.51 | 25.38 | 7,653,503 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.31 | 25.52 | 25.66 | 3,500,040 | -0.33(-1.27%) |
Jan 24, 2014 | 26.41 | 26.48 | 25.89 | 25.99 | 3,555,434 | -0.56(-2.10%) |
Jan 23, 2014 | 26.65 | 26.75 | 26.20 | 26.55 | 3,674,227 | -0.14(-0.51%) |
Jan 22, 2014 | 26.49 | 26.77 | 26.45 | 26.68 | 4,746,352 | +0.31(+1.19%) |
Jan 21, 2014 | 25.85 | 26.45 | 25.81 | 26.37 | 8,221,933 | +0.58(+2.26%) |
Jan 17, 2014 | 26.65 | 25.79 | 25.79 | 25.79 | 16,169,898 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.62 | 23.97 | 24.17 | 7,158,365 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.41 | 24.59 | 3,306,075 | +0.16(+0.66%) |
Jan 14, 2014 | 24.19 | 24.64 | 24.16 | 24.43 | 2,951,238 | +0.41(+1.69%) |
Jan 13, 2014 | 23.97 | 24.67 | 23.77 | 24.02 | 5,811,918 | +0.58(+2.49%) |
Jan 10, 2014 | 23.36 | 23.51 | 23.14 | 23.44 | 2,316,462 | +0.03(+0.11%) |
Jan 09, 2014 | 23.70 | 23.70 | 23.25 | 23.41 | 3,457,435 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.68 | 23.44 | 23.58 | 3,234,503 | +0.11(+0.47%) |
Jan 07, 2014 | 23.35 | 23.65 | 23.32 | 23.47 | 2,128,801 | +0.14(+0.58%) |
Jan 06, 2014 | 23.54 | 23.59 | 23.10 | 23.34 | 2,518,820 | -0.08(-0.32%) |
Jan 03, 2014 | 23.14 | 23.44 | 23.14 | 23.41 | 2,337,425 | +0.27(+1.17%) |