Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.02 | 32.12 | 31.76 | 31.83 | 826,991 | +0.18(+0.58%) |
Mar 28, 2014 | 31.74 | 31.82 | 31.60 | 31.65 | 595,917 | +0.14(+0.44%) |
Mar 27, 2014 | 31.41 | 31.59 | 31.31 | 31.51 | 861,726 | -0.15(-0.48%) |
Mar 26, 2014 | 31.79 | 31.89 | 31.59 | 31.66 | 2,642,348 | -0.05(-0.15%) |
Mar 25, 2014 | 31.48 | 31.85 | 31.43 | 31.71 | 2,465,083 | +0.60(+1.92%) |
Mar 24, 2014 | 31.27 | 31.31 | 30.75 | 31.12 | 1,405,279 | +0.22(+0.71%) |
Mar 21, 2014 | 31.19 | 31.48 | 30.90 | 30.90 | 2,853,913 | +0.29(+0.96%) |
Mar 20, 2014 | 30.35 | 30.77 | 30.34 | 30.60 | 2,554,663 | -0.12(-0.40%) |
Mar 19, 2014 | 30.84 | 31.10 | 30.57 | 30.73 | 6,946,521 | +0.03(+0.10%) |
Mar 18, 2014 | 30.71 | 30.86 | 30.57 | 30.70 | 3,574,541 | +0.21(+0.68%) |
Mar 17, 2014 | 30.58 | 30.75 | 30.49 | 30.49 | 1,421,110 | +0.23(+0.74%) |
Mar 14, 2014 | 30.32 | 30.46 | 30.08 | 30.26 | 2,653,780 | -0.01(-0.02%) |
Mar 13, 2014 | 30.94 | 30.99 | 30.07 | 30.27 | 1,514,433 | -0.66(-2.13%) |
Mar 12, 2014 | 30.83 | 31.00 | 30.74 | 30.93 | 852,245 | -0.24(-0.78%) |
Mar 11, 2014 | 31.56 | 31.63 | 31.13 | 31.17 | 779,769 | -0.66(-2.07%) |
Mar 10, 2014 | 32.03 | 32.13 | 31.71 | 31.83 | 1,567,741 | +0.21(+0.65%) |
Mar 07, 2014 | 31.90 | 31.90 | 31.43 | 31.62 | 2,041,340 | -0.37(-1.16%) |
Mar 06, 2014 | 31.91 | 32.01 | 31.77 | 31.99 | 1,401,111 | +0.45(+1.43%) |
Mar 05, 2014 | 31.55 | 31.69 | 31.49 | 31.54 | 2,128,938 | -0.12(-0.37%) |
Mar 04, 2014 | 31.78 | 31.82 | 31.51 | 31.66 | 1,301,459 | +0.74(+2.40%) |
Mar 03, 2014 | 31.57 | 31.57 | 30.68 | 30.92 | 2,344,005 | -0.65(-2.06%) |
Feb 28, 2014 | 31.52 | 31.79 | 31.35 | 31.57 | 1,811,141 | +0.21(+0.68%) |
Feb 27, 2014 | 31.28 | 31.54 | 31.24 | 31.35 | 1,666,269 | +0.02(+0.06%) |
Feb 26, 2014 | 31.31 | 31.49 | 31.23 | 31.34 | 1,589,338 | +0.10(+0.31%) |
Feb 25, 2014 | 31.02 | 31.28 | 30.93 | 31.24 | 1,630,039 | -0.03(-0.10%) |
Feb 24, 2014 | 30.93 | 31.41 | 30.87 | 31.27 | 1,902,099 | +0.40(+1.30%) |
Feb 21, 2014 | 30.81 | 31.01 | 30.77 | 30.87 | 2,011,645 | +0.07(+0.24%) |
Feb 20, 2014 | 30.60 | 30.91 | 30.50 | 30.79 | 1,723,486 | +0.09(+0.30%) |
Feb 19, 2014 | 30.81 | 30.91 | 30.67 | 30.70 | 2,796,729 | -0.01(-0.02%) |
Feb 18, 2014 | 30.78 | 30.87 | 30.61 | 30.71 | 2,084,729 | +0.01(+0.02%) |
Feb 14, 2014 | 30.36 | 30.70 | 30.70 | 30.70 | 3,609,937 | +0.57(+1.88%) |
Feb 13, 2014 | 29.93 | 30.21 | 29.90 | 30.14 | 2,488,523 | +0.20(+0.67%) |
Feb 12, 2014 | 29.98 | 30.19 | 29.92 | 29.93 | 1,985,943 | -0.17(-0.57%) |
Feb 11, 2014 | 29.72 | 30.11 | 29.67 | 30.11 | 4,343,046 | +0.81(+2.76%) |
Feb 10, 2014 | 30.03 | 30.05 | 29.02 | 29.30 | 7,042,284 | -0.19(-0.66%) |
Feb 07, 2014 | 29.13 | 29.64 | 29.06 | 29.49 | 7,873,365 | +0.40(+1.38%) |
Feb 06, 2014 | 28.67 | 29.09 | 28.66 | 29.09 | 6,659,290 | -0.32(-1.08%) |
Feb 05, 2014 | 29.45 | 29.54 | 29.30 | 29.41 | 5,482,731 | -0.18(-0.60%) |
Feb 04, 2014 | 29.55 | 29.65 | 29.40 | 29.58 | 2,475,907 | +0.05(+0.16%) |
Feb 03, 2014 | 30.08 | 30.09 | 29.53 | 29.53 | 1,682,885 | -0.24(-0.82%) |
Jan 31, 2014 | 29.67 | 30.11 | 29.64 | 29.78 | 1,739,833 | -0.78(-2.55%) |
Jan 30, 2014 | 30.44 | 30.67 | 30.16 | 30.56 | 2,433,321 | +0.77(+2.58%) |
Jan 29, 2014 | 29.47 | 29.92 | 29.39 | 29.79 | 1,612,867 | -0.29(-0.97%) |
Jan 28, 2014 | 30.08 | 30.17 | 29.95 | 30.08 | 2,309,583 | +0.06(+0.20%) |
Jan 27, 2014 | 30.20 | 30.23 | 29.84 | 30.02 | 2,365,486 | +0.05(+0.16%) |
Jan 24, 2014 | 30.54 | 30.59 | 29.84 | 29.97 | 7,365,175 | -0.96(-3.09%) |
Jan 23, 2014 | 31.58 | 31.59 | 30.82 | 30.93 | 3,886,153 | -0.45(-1.44%) |
Jan 22, 2014 | 31.38 | 31.57 | 31.32 | 31.38 | 3,937,351 | -0.06(-0.19%) |
Jan 21, 2014 | 31.29 | 31.45 | 31.13 | 31.44 | 3,200,560 | +0.49(+1.57%) |
Jan 17, 2014 | 31.13 | 30.95 | 30.95 | 30.95 | 1,552,394 | -0.21(-0.68%) |
Jan 16, 2014 | 31.13 | 31.27 | 31.01 | 31.16 | 980,192 | +0.03(+0.10%) |
Jan 15, 2014 | 30.91 | 31.23 | 30.83 | 31.13 | 1,801,587 | +0.23(+0.73%) |
Jan 14, 2014 | 30.81 | 31.06 | 30.71 | 30.91 | 2,349,486 | +0.44(+1.46%) |
Jan 13, 2014 | 30.37 | 30.61 | 30.32 | 30.46 | 1,909,074 | -0.47(-1.53%) |
Jan 10, 2014 | 30.77 | 30.94 | 30.67 | 30.94 | 1,306,821 | -0.01(-0.02%) |
Jan 09, 2014 | 31.05 | 31.09 | 30.74 | 30.95 | 1,475,330 | -0.16(-0.51%) |
Jan 08, 2014 | 31.23 | 31.26 | 31.02 | 31.10 | 8,348,670 | -0.51(-1.60%) |
Jan 07, 2014 | 31.46 | 31.66 | 31.39 | 31.61 | 6,219,446 | -0.05(-0.15%) |
Jan 06, 2014 | 31.71 | 31.85 | 31.65 | 31.66 | 4,762,706 | -0.03(-0.10%) |
Jan 03, 2014 | 31.51 | 31.77 | 31.46 | 31.69 | 3,651,689 | +0.18(+0.56%) |