Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.15 | 33.23 | 32.90 | 33.08 | 7,086,903 | +0.14(+0.44%) |
Mar 28, 2014 | 32.96 | 33.20 | 32.82 | 32.94 | 6,683,104 | +0.10(+0.30%) |
Mar 27, 2014 | 32.84 | 33.19 | 32.70 | 32.84 | 9,083,760 | +0.04(+0.14%) |
Mar 26, 2014 | 33.23 | 33.37 | 32.80 | 32.80 | 9,500,836 | -0.19(-0.58%) |
Mar 25, 2014 | 33.75 | 33.82 | 32.96 | 32.99 | 11,749,327 | -0.54(-1.62%) |
Mar 24, 2014 | 33.81 | 33.97 | 33.40 | 33.53 | 11,159,050 | -0.16(-0.47%) |
Mar 21, 2014 | 34.53 | 34.63 | 33.59 | 33.69 | 35,482,672 | -1.82(-5.12%) |
Mar 20, 2014 | 35.36 | 35.51 | 34.84 | 35.51 | 12,502,053 | +0.05(+0.15%) |
Mar 19, 2014 | 35.54 | 35.82 | 35.19 | 35.45 | 6,663,661 | -0.22(-0.62%) |
Mar 18, 2014 | 35.47 | 35.87 | 35.41 | 35.67 | 9,185,469 | +0.30(+0.84%) |
Mar 17, 2014 | 35.33 | 35.45 | 35.17 | 35.38 | 9,574,279 | +0.30(+0.84%) |
Mar 14, 2014 | 35.07 | 35.39 | 34.85 | 35.08 | 6,794,168 | -0.09(-0.27%) |
Mar 13, 2014 | 35.50 | 35.71 | 35.09 | 35.18 | 9,364,877 | -0.20(-0.56%) |
Mar 12, 2014 | 34.98 | 35.39 | 34.95 | 35.37 | 4,796,199 | +0.08(+0.22%) |
Mar 11, 2014 | 35.41 | 35.66 | 35.19 | 35.30 | 5,477,149 | -0.08(-0.23%) |
Mar 10, 2014 | 35.46 | 35.55 | 35.14 | 35.38 | 5,965,799 | -0.21(-0.60%) |
Mar 07, 2014 | 35.43 | 35.87 | 35.43 | 35.59 | 9,969,194 | +0.56(+1.59%) |
Mar 06, 2014 | 34.85 | 35.11 | 34.65 | 35.04 | 6,179,947 | +0.36(+1.03%) |
Mar 05, 2014 | 35.17 | 35.21 | 34.65 | 34.68 | 7,474,661 | -0.54(-1.53%) |
Mar 04, 2014 | 35.19 | 35.41 | 35.10 | 35.22 | 6,319,362 | +0.55(+1.59%) |
Mar 03, 2014 | 34.77 | 34.93 | 34.29 | 34.66 | 6,774,682 | -0.41(-1.16%) |
Feb 28, 2014 | 34.89 | 35.26 | 34.76 | 35.07 | 7,676,097 | +0.13(+0.36%) |
Feb 27, 2014 | 34.94 | 35.11 | 34.71 | 34.95 | 7,366,385 | -0.07(-0.20%) |
Feb 26, 2014 | 34.97 | 35.30 | 34.97 | 35.02 | 8,861,915 | +0.14(+0.40%) |
Feb 25, 2014 | 34.71 | 35.06 | 34.64 | 34.88 | 7,667,255 | +0.12(+0.35%) |
Feb 24, 2014 | 34.31 | 34.89 | 34.15 | 34.76 | 12,397,340 | +0.61(+1.78%) |
Feb 21, 2014 | 33.67 | 34.23 | 33.65 | 34.15 | 9,773,224 | +0.40(+1.19%) |
Feb 20, 2014 | 33.49 | 33.83 | 33.43 | 33.75 | 6,245,751 | +0.34(+1.02%) |
Feb 19, 2014 | 33.32 | 33.74 | 33.32 | 33.41 | 6,047,614 | -0.17(-0.52%) |
Feb 18, 2014 | 33.55 | 33.70 | 33.45 | 33.59 | 6,646,105 | +0.06(+0.19%) |
Feb 14, 2014 | 33.43 | 33.52 | 33.52 | 33.52 | 13,894,875 | +0.09(+0.27%) |
Feb 13, 2014 | 32.97 | 33.47 | 32.93 | 33.43 | 6,898,578 | +0.34(+1.03%) |
Feb 12, 2014 | 33.18 | 33.41 | 32.97 | 33.09 | 7,157,921 | +0.06(+0.18%) |
Feb 11, 2014 | 32.44 | 33.11 | 32.35 | 33.04 | 9,778,043 | +0.59(+1.80%) |
Feb 10, 2014 | 32.48 | 32.59 | 32.21 | 32.45 | 7,200,124 | -0.01(-0.03%) |
Feb 07, 2014 | 32.11 | 32.53 | 32.04 | 32.46 | 7,825,165 | +0.53(+1.65%) |
Feb 06, 2014 | 31.59 | 32.27 | 31.48 | 31.93 | 8,238,634 | +0.41(+1.29%) |
Feb 05, 2014 | 31.47 | 31.64 | 31.19 | 31.53 | 8,248,554 | +0.04(+0.13%) |
Feb 04, 2014 | 31.69 | 31.81 | 31.41 | 31.49 | 7,842,509 | -0.17(-0.52%) |
Feb 03, 2014 | 32.49 | 32.50 | 31.61 | 31.65 | 10,652,450 | -0.88(-2.70%) |
Jan 31, 2014 | 32.59 | 32.74 | 32.31 | 32.53 | 9,687,425 | -0.49(-1.47%) |
Jan 30, 2014 | 32.35 | 33.13 | 32.32 | 33.02 | 11,687,431 | +0.97(+3.02%) |
Jan 29, 2014 | 32.29 | 32.41 | 31.93 | 32.05 | 11,744,092 | -0.42(-1.29%) |
Jan 28, 2014 | 32.28 | 32.67 | 32.22 | 32.47 | 10,154,657 | +0.36(+1.13%) |
Jan 27, 2014 | 32.11 | 32.27 | 32.03 | 32.11 | 12,774,623 | +0.11(+0.35%) |
Jan 24, 2014 | 32.28 | 32.45 | 31.99 | 32.00 | 10,337,307 | -0.48(-1.49%) |
Jan 23, 2014 | 32.60 | 32.68 | 32.16 | 32.48 | 10,625,233 | -0.34(-1.05%) |
Jan 22, 2014 | 33.03 | 33.07 | 32.82 | 32.82 | 8,058,727 | -0.11(-0.34%) |
Jan 21, 2014 | 33.11 | 33.31 | 32.78 | 32.93 | 14,720,351 | +0.16(+0.49%) |
Jan 17, 2014 | 33.31 | 32.77 | 32.77 | 32.77 | 22,061,876 | -0.63(-1.87%) |
Jan 16, 2014 | 33.59 | 33.66 | 33.20 | 33.40 | 5,426,416 | -0.29(-0.85%) |
Jan 15, 2014 | 33.60 | 33.82 | 33.55 | 33.68 | 6,552,960 | +0.12(+0.35%) |
Jan 14, 2014 | 33.54 | 33.64 | 33.34 | 33.57 | 8,742,585 | -0.00(-0.01%) |
Jan 13, 2014 | 34.31 | 34.35 | 33.49 | 33.57 | 9,249,401 | -0.78(-2.26%) |
Jan 10, 2014 | 34.38 | 34.54 | 34.25 | 34.35 | 5,726,073 | -0.08(-0.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.28 | 34.42 | 7,012,914 | +0.00(+0.00%) |
Jan 08, 2014 | 34.61 | 34.81 | 34.35 | 34.42 | 7,731,821 | -0.18(-0.52%) |
Jan 07, 2014 | 34.70 | 34.83 | 34.57 | 34.60 | 7,563,474 | +0.03(+0.08%) |
Jan 06, 2014 | 35.04 | 35.10 | 34.57 | 34.58 | 6,761,146 | -0.27(-0.77%) |
Jan 03, 2014 | 34.90 | 35.11 | 34.81 | 34.84 | 6,266,884 | -0.09(-0.27%) |