Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.74 | 31.35 | 30.64 | 30.92 | 5,674,041 | +0.40(+1.32%) |
Mar 28, 2014 | 30.32 | 30.76 | 30.25 | 30.52 | 3,275,031 | +0.29(+0.97%) |
Mar 27, 2014 | 30.50 | 30.57 | 30.08 | 30.23 | 4,657,818 | -0.28(-0.90%) |
Mar 26, 2014 | 31.10 | 31.28 | 30.49 | 30.50 | 3,813,997 | -0.52(-1.67%) |
Mar 25, 2014 | 31.38 | 31.55 | 30.75 | 31.02 | 6,562,005 | +0.47(+1.53%) |
Mar 24, 2014 | 30.96 | 30.99 | 30.25 | 30.55 | 4,399,668 | -0.35(-1.13%) |
Mar 21, 2014 | 31.03 | 31.23 | 30.69 | 30.90 | 7,001,326 | +0.20(+0.66%) |
Mar 20, 2014 | 30.37 | 30.80 | 30.31 | 30.70 | 2,340,698 | +0.12(+0.38%) |
Mar 19, 2014 | 30.74 | 30.90 | 30.28 | 30.58 | 3,470,094 | -0.26(-0.83%) |
Mar 18, 2014 | 30.48 | 30.91 | 30.34 | 30.84 | 3,716,250 | +0.34(+1.11%) |
Mar 17, 2014 | 30.11 | 30.69 | 30.07 | 30.50 | 3,690,468 | +0.69(+2.32%) |
Mar 14, 2014 | 29.80 | 30.07 | 29.72 | 29.80 | 3,917,783 | -0.14(-0.46%) |
Mar 13, 2014 | 30.55 | 30.55 | 29.72 | 29.94 | 4,734,230 | -0.48(-1.58%) |
Mar 12, 2014 | 29.98 | 30.44 | 29.88 | 30.42 | 3,244,048 | +0.26(+0.87%) |
Mar 11, 2014 | 29.87 | 30.49 | 29.87 | 30.16 | 3,176,252 | +0.10(+0.34%) |
Mar 10, 2014 | 30.10 | 30.25 | 29.84 | 30.06 | 2,165,834 | -0.17(-0.56%) |
Mar 07, 2014 | 30.23 | 30.47 | 30.09 | 30.23 | 2,787,805 | +0.02(+0.06%) |
Mar 06, 2014 | 30.12 | 30.24 | 29.98 | 30.21 | 2,674,975 | +0.27(+0.89%) |
Mar 05, 2014 | 30.21 | 30.44 | 29.83 | 29.95 | 4,383,176 | -0.28(-0.91%) |
Mar 04, 2014 | 30.22 | 30.33 | 29.97 | 30.22 | 5,400,610 | +0.38(+1.28%) |
Mar 03, 2014 | 29.82 | 30.02 | 29.67 | 29.84 | 3,967,338 | -0.35(-1.15%) |
Feb 28, 2014 | 29.94 | 30.47 | 29.72 | 30.19 | 5,702,396 | +0.39(+1.31%) |
Feb 27, 2014 | 30.03 | 30.03 | 29.44 | 29.80 | 3,610,813 | +0.25(+0.84%) |
Feb 26, 2014 | 29.78 | 29.86 | 29.39 | 29.55 | 3,586,424 | -0.10(-0.32%) |
Feb 25, 2014 | 29.31 | 29.72 | 29.10 | 29.65 | 5,400,865 | +0.22(+0.73%) |
Feb 24, 2014 | 28.86 | 29.97 | 28.60 | 29.43 | 9,454,587 | +0.83(+2.92%) |
Feb 21, 2014 | 29.78 | 29.85 | 28.36 | 28.60 | 4,489,218 | +0.17(+0.60%) |
Feb 20, 2014 | 28.41 | 28.56 | 28.27 | 28.43 | 3,057,041 | +0.09(+0.31%) |
Feb 19, 2014 | 28.43 | 28.70 | 28.28 | 28.34 | 5,035,049 | -0.22(-0.77%) |
Feb 18, 2014 | 28.31 | 28.79 | 28.29 | 28.56 | 5,840,084 | +0.34(+1.22%) |
Feb 14, 2014 | 27.27 | 28.22 | 28.22 | 28.22 | 8,228,959 | +0.77(+2.82%) |
Feb 13, 2014 | 26.94 | 27.47 | 26.76 | 27.44 | 4,449,794 | +0.28(+1.05%) |
Feb 12, 2014 | 27.19 | 27.39 | 27.05 | 27.16 | 3,599,093 | +0.11(+0.41%) |
Feb 11, 2014 | 26.72 | 27.18 | 26.67 | 27.05 | 3,041,846 | +0.32(+1.20%) |
Feb 10, 2014 | 26.93 | 27.00 | 26.61 | 26.73 | 3,464,954 | -0.30(-1.12%) |
Feb 07, 2014 | 26.86 | 27.23 | 26.77 | 27.03 | 4,972,841 | +0.24(+0.89%) |
Feb 06, 2014 | 25.96 | 26.89 | 25.92 | 26.79 | 6,782,666 | +0.79(+3.04%) |
Feb 05, 2014 | 25.60 | 26.03 | 25.34 | 26.00 | 13,326,224 | +0.84(+3.34%) |
Feb 04, 2014 | 24.89 | 25.30 | 24.49 | 25.16 | 10,349,664 | +0.48(+1.96%) |
Feb 03, 2014 | 25.44 | 26.28 | 24.61 | 24.68 | 6,524,457 | -0.91(-3.57%) |
Jan 31, 2014 | 25.29 | 26.05 | 25.19 | 25.59 | 7,619,576 | -0.66(-2.52%) |
Jan 30, 2014 | 26.08 | 26.39 | 25.75 | 26.25 | 4,644,552 | +0.42(+1.61%) |
Jan 29, 2014 | 25.68 | 26.18 | 25.54 | 25.84 | 3,879,946 | -0.12(-0.46%) |
Jan 28, 2014 | 25.86 | 26.11 | 25.61 | 25.96 | 2,874,643 | +0.11(+0.44%) |
Jan 27, 2014 | 25.62 | 26.16 | 25.43 | 25.84 | 4,575,565 | +0.14(+0.55%) |
Jan 24, 2014 | 26.48 | 26.48 | 25.69 | 25.70 | 5,386,313 | -0.92(-3.45%) |
Jan 23, 2014 | 26.67 | 26.88 | 26.60 | 26.62 | 3,762,072 | -0.33(-1.24%) |
Jan 22, 2014 | 27.14 | 27.24 | 26.92 | 26.95 | 2,407,048 | -0.17(-0.62%) |
Jan 21, 2014 | 27.34 | 27.42 | 26.95 | 27.12 | 2,637,125 | -0.08(-0.30%) |
Jan 17, 2014 | 27.04 | 27.20 | 27.20 | 27.20 | 3,714,307 | +0.13(+0.47%) |
Jan 16, 2014 | 26.96 | 27.08 | 26.83 | 27.08 | 2,474,356 | +0.16(+0.61%) |
Jan 15, 2014 | 26.79 | 27.11 | 26.79 | 26.91 | 2,994,151 | +0.12(+0.46%) |
Jan 14, 2014 | 26.72 | 26.84 | 26.52 | 26.79 | 3,485,365 | +0.10(+0.38%) |
Jan 13, 2014 | 26.90 | 27.09 | 26.59 | 26.69 | 3,127,850 | -0.36(-1.33%) |
Jan 10, 2014 | 27.02 | 27.05 | 26.73 | 27.05 | 2,700,626 | +0.09(+0.32%) |
Jan 09, 2014 | 27.00 | 27.07 | 26.62 | 26.96 | 2,307,426 | +0.01(+0.05%) |
Jan 08, 2014 | 27.02 | 27.07 | 26.70 | 26.95 | 3,906,428 | -0.07(-0.25%) |
Jan 07, 2014 | 27.03 | 27.13 | 26.87 | 27.02 | 3,470,238 | -0.02(-0.07%) |
Jan 06, 2014 | 27.27 | 27.50 | 26.92 | 27.04 | 7,653,915 | +0.24(+0.90%) |
Jan 03, 2014 | 26.78 | 26.98 | 26.64 | 26.79 | 2,355,515 | +0.05(+0.20%) |