Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.75 | 32.77 | 32.48 | 32.69 | 4,222,417 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.87 | 32.97 | 2,535,228 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.05 | 32.75 | 32.99 | 3,983,308 | +0.20(+0.62%) |
Mar 26, 2014 | 33.00 | 33.11 | 32.77 | 32.78 | 3,208,884 | -0.18(-0.56%) |
Mar 25, 2014 | 32.81 | 33.08 | 32.73 | 32.97 | 3,896,987 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.18 | 32.42 | 3,222,386 | -0.05(-0.15%) |
Mar 21, 2014 | 32.86 | 33.01 | 32.45 | 32.47 | 4,736,992 | -0.58(-1.76%) |
Mar 20, 2014 | 32.87 | 33.08 | 32.85 | 33.05 | 3,735,656 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.47 | 2,442,802 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.65 | 33.38 | 33.49 | 2,076,491 | +0.12(+0.37%) |
Mar 17, 2014 | 33.22 | 33.52 | 33.22 | 33.37 | 2,419,180 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.14 | 33.18 | 2,634,379 | -0.08(-0.24%) |
Mar 13, 2014 | 33.74 | 33.74 | 33.22 | 33.26 | 4,245,333 | -0.38(-1.13%) |
Mar 12, 2014 | 33.55 | 33.79 | 33.54 | 33.63 | 3,293,202 | -0.41(-1.20%) |
Mar 11, 2014 | 34.07 | 34.22 | 33.95 | 34.04 | 2,985,503 | -0.12(-0.34%) |
Mar 10, 2014 | 33.93 | 34.17 | 33.87 | 34.16 | 3,088,937 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,453 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.14 | 34.17 | 3,528,695 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.63 | 34.42 | 34.52 | 2,761,307 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.63 | 34.39 | 34.52 | 3,665,978 | +0.39(+1.13%) |
Mar 03, 2014 | 33.95 | 34.14 | 33.90 | 34.14 | 3,767,738 | -0.09(-0.25%) |
Feb 28, 2014 | 34.26 | 34.37 | 34.03 | 34.22 | 4,637,459 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.28 | 34.34 | 9,555,244 | -0.06(-0.16%) |
Feb 26, 2014 | 34.33 | 34.46 | 34.29 | 34.39 | 3,880,149 | +0.32(+0.93%) |
Feb 25, 2014 | 33.96 | 34.33 | 33.93 | 34.07 | 4,029,475 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.35 | 33.98 | 34.11 | 2,922,169 | +0.04(+0.11%) |
Feb 21, 2014 | 34.40 | 34.43 | 34.04 | 34.07 | 3,067,786 | -0.32(-0.94%) |
Feb 20, 2014 | 34.29 | 34.47 | 34.14 | 34.39 | 4,749,180 | +0.31(+0.92%) |
Feb 19, 2014 | 34.07 | 34.47 | 34.04 | 34.08 | 4,102,913 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.25 | 33.96 | 34.20 | 5,027,255 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.74 | 33.74 | 33.74 | 2,978,491 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.93 | 33.24 | 2,450,791 | +0.15(+0.46%) |
Feb 12, 2014 | 32.97 | 33.14 | 32.95 | 33.09 | 2,770,704 | +0.39(+1.18%) |
Feb 11, 2014 | 32.30 | 32.74 | 32.30 | 32.70 | 4,045,521 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 31.99 | 31.70 | 31.99 | 3,966,313 | +0.10(+0.30%) |
Feb 07, 2014 | 31.78 | 31.94 | 31.67 | 31.90 | 6,378,624 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,202 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.25 | 30.85 | 31.20 | 6,285,194 | +0.48(+1.55%) |
Feb 04, 2014 | 30.84 | 30.87 | 30.58 | 30.73 | 3,794,110 | -0.06(-0.20%) |
Feb 03, 2014 | 31.30 | 31.33 | 30.76 | 30.79 | 5,456,998 | -0.33(-1.05%) |
Jan 31, 2014 | 30.86 | 31.26 | 30.81 | 31.11 | 4,455,847 | -0.25(-0.81%) |
Jan 30, 2014 | 31.20 | 31.51 | 31.11 | 31.37 | 4,133,474 | -0.05(-0.15%) |
Jan 29, 2014 | 31.48 | 31.60 | 31.31 | 31.41 | 4,811,900 | -0.74(-2.29%) |
Jan 28, 2014 | 32.17 | 32.31 | 31.96 | 32.15 | 2,641,838 | +0.09(+0.28%) |
Jan 27, 2014 | 32.22 | 32.32 | 32.04 | 32.06 | 3,666,862 | -0.13(-0.41%) |
Jan 24, 2014 | 32.61 | 32.64 | 32.19 | 32.19 | 4,284,119 | -0.95(-2.86%) |
Jan 23, 2014 | 33.02 | 33.14 | 32.87 | 33.14 | 4,399,254 | +0.10(+0.29%) |
Jan 22, 2014 | 33.20 | 33.20 | 32.95 | 33.04 | 4,011,414 | -0.13(-0.38%) |
Jan 21, 2014 | 33.23 | 33.24 | 32.97 | 33.17 | 4,770,199 | +0.51(+1.57%) |
Jan 17, 2014 | 32.62 | 32.66 | 32.66 | 32.66 | 3,902,187 | +0.25(+0.78%) |
Jan 16, 2014 | 32.27 | 32.40 | 32.18 | 32.40 | 2,570,959 | +0.19(+0.58%) |
Jan 15, 2014 | 31.73 | 32.26 | 31.94 | 32.22 | 5,695,289 | +0.48(+1.52%) |
Jan 14, 2014 | 31.51 | 31.75 | 31.41 | 31.73 | 3,228,538 | +0.42(+1.35%) |
Jan 13, 2014 | 31.49 | 31.63 | 31.29 | 31.31 | 7,407,772 | -0.53(-1.67%) |
Jan 10, 2014 | 31.86 | 32.04 | 31.73 | 31.84 | 5,694,703 | -0.05(-0.17%) |
Jan 09, 2014 | 32.16 | 32.17 | 31.76 | 31.90 | 4,064,142 | +0.07(+0.21%) |
Jan 08, 2014 | 31.92 | 31.98 | 31.79 | 31.83 | 2,878,822 | -0.21(-0.64%) |
Jan 07, 2014 | 32.05 | 32.15 | 31.96 | 32.04 | 2,235,997 | +0.04(+0.13%) |
Jan 06, 2014 | 32.04 | 32.16 | 31.94 | 31.99 | 2,685,467 | +0.12(+0.38%) |
Jan 03, 2014 | 31.82 | 31.98 | 31.78 | 31.87 | 2,139,954 | +0.01(+0.02%) |