Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.31 | 33.43 | 33.20 | 33.35 | 912,257 | +0.24(+0.72%) |
Mar 28, 2014 | 32.90 | 33.17 | 32.80 | 33.12 | 1,270,937 | +0.30(+0.93%) |
Mar 27, 2014 | 32.77 | 32.95 | 32.67 | 32.81 | 823,763 | +0.07(+0.23%) |
Mar 26, 2014 | 33.00 | 33.07 | 32.70 | 32.74 | 871,679 | -0.20(-0.61%) |
Mar 25, 2014 | 33.14 | 33.17 | 32.72 | 32.94 | 1,674,757 | +0.05(+0.16%) |
Mar 24, 2014 | 33.12 | 33.25 | 32.73 | 32.89 | 2,558,296 | -0.22(-0.65%) |
Mar 21, 2014 | 33.39 | 33.44 | 33.03 | 33.10 | 2,547,124 | -0.07(-0.22%) |
Mar 20, 2014 | 32.68 | 33.17 | 32.63 | 33.17 | 2,328,657 | +0.48(+1.48%) |
Mar 19, 2014 | 32.94 | 33.03 | 32.60 | 32.69 | 1,706,509 | -0.28(-0.86%) |
Mar 18, 2014 | 32.73 | 33.13 | 32.50 | 32.97 | 1,597,340 | +0.36(+1.09%) |
Mar 17, 2014 | 32.83 | 32.86 | 32.46 | 32.62 | 1,406,871 | -0.12(-0.36%) |
Mar 14, 2014 | 32.56 | 33.07 | 32.55 | 32.74 | 2,037,144 | +0.02(+0.07%) |
Mar 13, 2014 | 32.94 | 33.15 | 32.56 | 32.71 | 1,780,056 | -0.14(-0.43%) |
Mar 12, 2014 | 32.25 | 32.88 | 32.25 | 32.86 | 1,371,236 | +0.44(+1.35%) |
Mar 11, 2014 | 32.59 | 32.82 | 32.33 | 32.42 | 1,485,668 | -0.19(-0.57%) |
Mar 10, 2014 | 32.61 | 32.65 | 32.45 | 32.60 | 1,592,634 | -0.03(-0.09%) |
Mar 07, 2014 | 32.52 | 32.71 | 32.31 | 32.63 | 1,370,941 | +0.14(+0.43%) |
Mar 06, 2014 | 32.59 | 32.62 | 32.34 | 32.49 | 1,524,974 | -0.04(-0.14%) |
Mar 05, 2014 | 32.67 | 32.74 | 32.36 | 32.54 | 1,550,652 | -0.16(-0.48%) |
Mar 04, 2014 | 32.27 | 32.73 | 32.26 | 32.69 | 2,945,736 | +0.71(+2.23%) |
Mar 03, 2014 | 31.90 | 32.21 | 31.84 | 31.98 | 1,923,287 | -0.21(-0.65%) |
Feb 28, 2014 | 32.11 | 32.37 | 32.02 | 32.19 | 1,772,772 | +0.13(+0.42%) |
Feb 27, 2014 | 32.12 | 32.34 | 31.93 | 32.05 | 3,452,924 | -0.09(-0.28%) |
Feb 26, 2014 | 32.74 | 32.80 | 32.14 | 32.14 | 3,500,679 | -0.51(-1.57%) |
Feb 25, 2014 | 32.92 | 33.03 | 32.52 | 32.65 | 3,219,986 | -0.19(-0.57%) |
Feb 24, 2014 | 32.81 | 33.03 | 32.68 | 32.84 | 2,097,888 | +0.16(+0.48%) |
Feb 21, 2014 | 32.52 | 32.74 | 32.38 | 32.68 | 5,544,446 | +0.22(+0.66%) |
Feb 20, 2014 | 32.30 | 32.52 | 32.22 | 32.47 | 2,196,801 | +0.10(+0.32%) |
Feb 19, 2014 | 32.12 | 32.42 | 32.08 | 32.37 | 3,257,742 | +0.22(+0.69%) |
Feb 18, 2014 | 31.99 | 32.22 | 31.67 | 32.14 | 3,670,993 | +0.18(+0.56%) |
Feb 14, 2014 | 31.58 | 31.96 | 31.96 | 31.96 | 6,949,028 | +1.52(+4.98%) |
Feb 13, 2014 | 30.17 | 30.59 | 30.17 | 30.45 | 3,169,290 | +0.08(+0.27%) |
Feb 12, 2014 | 30.40 | 30.69 | 30.24 | 30.37 | 2,241,764 | -0.03(-0.10%) |
Feb 11, 2014 | 30.10 | 30.41 | 30.03 | 30.40 | 2,098,418 | +0.19(+0.62%) |
Feb 10, 2014 | 29.91 | 30.28 | 29.83 | 30.21 | 1,527,569 | +0.25(+0.82%) |
Feb 07, 2014 | 29.81 | 30.09 | 29.64 | 29.96 | 1,366,950 | +0.22(+0.75%) |
Feb 06, 2014 | 29.69 | 29.79 | 29.44 | 29.74 | 1,969,182 | +0.13(+0.45%) |
Feb 05, 2014 | 29.47 | 29.82 | 29.43 | 29.61 | 1,989,565 | -0.16(-0.52%) |
Feb 04, 2014 | 29.80 | 29.83 | 29.47 | 29.76 | 1,788,911 | +0.13(+0.43%) |
Feb 03, 2014 | 30.75 | 30.75 | 29.56 | 29.64 | 2,771,166 | -0.99(-3.23%) |
Jan 31, 2014 | 30.24 | 30.93 | 30.21 | 30.63 | 2,272,018 | +0.04(+0.12%) |
Jan 30, 2014 | 30.73 | 30.80 | 30.47 | 30.59 | 1,646,158 | +0.04(+0.15%) |
Jan 29, 2014 | 30.84 | 30.84 | 30.13 | 30.54 | 3,557,004 | -0.65(-2.07%) |
Jan 28, 2014 | 31.20 | 31.42 | 30.99 | 31.19 | 1,915,798 | +0.03(+0.10%) |
Jan 27, 2014 | 31.42 | 31.50 | 31.04 | 31.16 | 2,584,896 | -0.27(-0.85%) |
Jan 24, 2014 | 31.06 | 31.87 | 31.02 | 31.43 | 5,362,489 | +0.32(+1.03%) |
Jan 23, 2014 | 31.21 | 31.29 | 30.91 | 31.11 | 2,397,080 | -0.34(-1.09%) |
Jan 22, 2014 | 31.46 | 31.66 | 31.38 | 31.45 | 1,426,896 | +0.16(+0.52%) |
Jan 21, 2014 | 31.32 | 31.49 | 31.03 | 31.29 | 3,001,621 | +0.23(+0.74%) |
Jan 17, 2014 | 31.71 | 31.06 | 31.06 | 31.06 | 4,312,076 | -0.79(-2.47%) |
Jan 16, 2014 | 31.44 | 31.96 | 31.38 | 31.84 | 1,882,043 | +0.40(+1.28%) |
Jan 15, 2014 | 31.68 | 31.68 | 31.32 | 31.44 | 2,097,610 | -0.24(-0.75%) |
Jan 14, 2014 | 31.50 | 31.83 | 31.42 | 31.68 | 2,391,507 | +0.28(+0.90%) |
Jan 13, 2014 | 31.67 | 31.89 | 31.33 | 31.40 | 2,789,473 | -0.43(-1.35%) |
Jan 10, 2014 | 31.78 | 31.98 | 31.58 | 31.83 | 2,080,779 | +0.25(+0.80%) |
Jan 09, 2014 | 31.58 | 31.63 | 31.22 | 31.58 | 2,631,611 | -0.07(-0.24%) |
Jan 08, 2014 | 31.84 | 31.88 | 31.44 | 31.65 | 2,852,956 | -0.21(-0.65%) |
Jan 07, 2014 | 31.73 | 31.95 | 31.63 | 31.86 | 2,735,438 | +0.35(+1.11%) |
Jan 06, 2014 | 31.72 | 31.83 | 31.39 | 31.51 | 3,359,456 | -0.01(-0.05%) |
Jan 03, 2014 | 31.70 | 31.79 | 31.48 | 31.53 | 3,152,256 | -0.23(-0.72%) |