Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.96 | 31.38 | 30.77 | 31.31 | 2,545,261 | +0.40(+1.30%) |
Mar 28, 2014 | 30.94 | 31.05 | 30.58 | 30.91 | 1,950,676 | +0.05(+0.15%) |
Mar 27, 2014 | 30.58 | 30.91 | 30.28 | 30.86 | 2,177,769 | +0.33(+1.07%) |
Mar 26, 2014 | 30.87 | 31.05 | 30.53 | 30.54 | 2,458,380 | -0.33(-1.06%) |
Mar 25, 2014 | 31.09 | 31.16 | 30.80 | 30.86 | 2,353,670 | -0.07(-0.24%) |
Mar 24, 2014 | 31.54 | 31.58 | 30.82 | 30.94 | 2,246,586 | -0.47(-1.50%) |
Mar 21, 2014 | 31.65 | 31.79 | 31.35 | 31.41 | 4,067,868 | +0.01(+0.03%) |
Mar 20, 2014 | 31.31 | 31.48 | 31.00 | 31.40 | 1,598,013 | -0.05(-0.15%) |
Mar 19, 2014 | 31.83 | 31.86 | 31.36 | 31.44 | 1,341,741 | -0.39(-1.21%) |
Mar 18, 2014 | 31.51 | 31.96 | 31.37 | 31.83 | 1,679,773 | +0.34(+1.07%) |
Mar 17, 2014 | 31.16 | 31.60 | 30.98 | 31.49 | 1,722,378 | +0.42(+1.34%) |
Mar 14, 2014 | 30.87 | 31.16 | 30.84 | 31.07 | 1,580,408 | +0.25(+0.81%) |
Mar 13, 2014 | 31.05 | 31.06 | 30.73 | 30.83 | 1,498,754 | -0.19(-0.60%) |
Mar 12, 2014 | 30.64 | 31.07 | 30.48 | 31.01 | 1,402,019 | +0.28(+0.91%) |
Mar 11, 2014 | 31.03 | 31.07 | 30.68 | 30.73 | 1,768,518 | -0.33(-1.07%) |
Mar 10, 2014 | 31.16 | 31.29 | 30.97 | 31.06 | 1,375,415 | -0.10(-0.31%) |
Mar 07, 2014 | 31.18 | 31.41 | 31.04 | 31.16 | 2,052,844 | -0.13(-0.42%) |
Mar 06, 2014 | 31.39 | 31.48 | 31.16 | 31.29 | 2,101,500 | -0.08(-0.27%) |
Mar 05, 2014 | 31.51 | 31.61 | 31.23 | 31.38 | 1,511,049 | -0.16(-0.52%) |
Mar 04, 2014 | 31.29 | 31.62 | 31.27 | 31.54 | 2,044,419 | +0.43(+1.38%) |
Mar 03, 2014 | 30.96 | 31.27 | 30.82 | 31.11 | 2,806,631 | -0.14(-0.46%) |
Feb 28, 2014 | 31.30 | 31.47 | 31.05 | 31.25 | 2,807,185 | +0.08(+0.27%) |
Feb 27, 2014 | 31.24 | 31.34 | 31.01 | 31.17 | 2,111,670 | -0.03(-0.10%) |
Feb 26, 2014 | 31.47 | 31.51 | 30.78 | 31.20 | 6,152,441 | +0.12(+0.39%) |
Feb 25, 2014 | 31.29 | 31.69 | 30.64 | 31.08 | 5,415,858 | -1.28(-3.95%) |
Feb 24, 2014 | 32.58 | 32.65 | 31.97 | 32.36 | 3,177,500 | +0.27(+0.86%) |
Feb 21, 2014 | 32.31 | 32.36 | 32.03 | 32.08 | 2,459,296 | -0.14(-0.44%) |
Feb 20, 2014 | 32.15 | 32.43 | 32.06 | 32.23 | 2,291,719 | +0.07(+0.21%) |
Feb 19, 2014 | 31.97 | 32.63 | 31.95 | 32.16 | 3,114,910 | +0.10(+0.30%) |
Feb 18, 2014 | 31.81 | 32.12 | 31.74 | 32.06 | 2,480,958 | +0.38(+1.18%) |
Feb 14, 2014 | 31.70 | 31.69 | 31.69 | 31.69 | 1,809,701 | -0.05(-0.15%) |
Feb 13, 2014 | 31.42 | 31.86 | 31.35 | 31.74 | 1,988,108 | +0.10(+0.32%) |
Feb 12, 2014 | 31.38 | 31.66 | 31.36 | 31.64 | 2,132,418 | +0.30(+0.96%) |
Feb 11, 2014 | 31.07 | 31.39 | 30.88 | 31.33 | 2,532,973 | +0.23(+0.75%) |
Feb 10, 2014 | 31.19 | 31.33 | 30.79 | 31.10 | 2,158,835 | -0.12(-0.39%) |
Feb 07, 2014 | 31.38 | 31.47 | 31.15 | 31.22 | 3,602,773 | +0.04(+0.14%) |
Feb 06, 2014 | 31.22 | 31.39 | 30.96 | 31.18 | 3,017,692 | +0.02(+0.05%) |
Feb 05, 2014 | 31.29 | 31.78 | 30.84 | 31.16 | 3,488,380 | -0.68(-2.14%) |
Feb 04, 2014 | 30.51 | 31.99 | 30.44 | 31.85 | 6,162,542 | +1.44(+4.75%) |
Feb 03, 2014 | 31.87 | 31.88 | 30.40 | 30.40 | 7,989,789 | -1.07(-3.41%) |
Jan 31, 2014 | 30.43 | 31.50 | 30.43 | 31.48 | 15,659,463 | +0.62(+2.03%) |
Jan 30, 2014 | 30.86 | 31.14 | 30.64 | 30.85 | 2,670,053 | +0.17(+0.54%) |
Jan 29, 2014 | 30.30 | 31.03 | 30.16 | 30.69 | 4,644,909 | +0.28(+0.92%) |
Jan 28, 2014 | 30.15 | 30.46 | 30.08 | 30.41 | 3,708,230 | +0.32(+1.05%) |
Jan 27, 2014 | 30.02 | 30.25 | 29.80 | 30.09 | 3,230,747 | +0.05(+0.17%) |
Jan 24, 2014 | 30.83 | 30.87 | 30.03 | 30.04 | 4,447,712 | -0.91(-2.93%) |
Jan 23, 2014 | 31.34 | 31.34 | 30.69 | 30.94 | 3,180,235 | -0.32(-1.03%) |
Jan 22, 2014 | 31.29 | 31.49 | 30.95 | 31.26 | 3,369,729 | -0.04(-0.13%) |
Jan 21, 2014 | 30.95 | 31.32 | 30.71 | 31.31 | 5,533,695 | +0.46(+1.47%) |
Jan 17, 2014 | 30.50 | 30.85 | 30.85 | 30.85 | 7,680,610 | +0.26(+0.84%) |
Jan 16, 2014 | 29.95 | 30.61 | 29.64 | 30.59 | 5,233,692 | +0.79(+2.64%) |
Jan 15, 2014 | 29.63 | 29.87 | 29.50 | 29.81 | 2,741,650 | +0.17(+0.59%) |
Jan 14, 2014 | 29.15 | 29.67 | 28.95 | 29.63 | 2,305,939 | +0.54(+1.85%) |
Jan 13, 2014 | 29.52 | 29.56 | 28.97 | 29.10 | 2,059,754 | -0.48(-1.63%) |
Jan 10, 2014 | 29.18 | 29.87 | 29.17 | 29.58 | 3,114,872 | +0.45(+1.53%) |
Jan 09, 2014 | 29.07 | 29.25 | 28.96 | 29.13 | 2,725,718 | +0.15(+0.52%) |
Jan 08, 2014 | 28.64 | 29.04 | 28.41 | 28.98 | 2,741,115 | +0.27(+0.93%) |
Jan 07, 2014 | 28.40 | 28.80 | 28.27 | 28.71 | 2,596,611 | +0.31(+1.10%) |
Jan 06, 2014 | 28.29 | 28.56 | 28.27 | 28.40 | 3,046,990 | +0.22(+0.78%) |
Jan 03, 2014 | 28.12 | 28.29 | 28.03 | 28.18 | 1,544,962 | +0.06(+0.23%) |