Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,533,006 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.47 | 26.60 | 25,038,644 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.80 | 26.12 | 26.43 | 21,316,494 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.61 | 26.19 | 26.21 | 22,164,224 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,363,886 | -0.48(-1.79%) |
Mar 24, 2014 | 26.57 | 26.93 | 26.25 | 26.91 | 27,996,992 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.19 | 26.63 | 26.81 | 31,360,020 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,871,228 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.74 | 18,576,978 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,763,766 | +0.41(+1.56%) |
Mar 17, 2014 | 26.15 | 26.57 | 25.82 | 26.52 | 38,770,580 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.47 | 25.71 | 26.11 | 41,665,220 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.88 | 51,084,332 | -0.58(-2.21%) |
Mar 12, 2014 | 26.39 | 26.76 | 26.09 | 26.46 | 60,978,680 | -0.24(-0.91%) |
Mar 11, 2014 | 28.09 | 28.18 | 26.58 | 26.70 | 54,014,600 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,111,754 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,133,244 | +0.11(+0.40%) |
Mar 06, 2014 | 28.75 | 28.88 | 28.50 | 28.50 | 25,167,286 | +0.02(+0.05%) |
Mar 05, 2014 | 28.50 | 28.88 | 28.34 | 28.48 | 37,477,100 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,559,722 | +0.55(+1.99%) |
Mar 03, 2014 | 27.10 | 27.78 | 27.10 | 27.49 | 31,633,974 | +0.01(+0.03%) |
Feb 28, 2014 | 27.88 | 27.90 | 27.24 | 27.48 | 58,425,816 | -0.43(-1.55%) |
Feb 27, 2014 | 27.75 | 27.97 | 27.30 | 27.91 | 37,872,408 | -0.05(-0.16%) |
Feb 26, 2014 | 27.29 | 28.19 | 27.28 | 27.96 | 35,117,076 | +0.55(+2.02%) |
Feb 25, 2014 | 27.84 | 27.93 | 27.32 | 27.40 | 29,635,744 | -0.34(-1.23%) |
Feb 24, 2014 | 27.87 | 27.95 | 27.67 | 27.74 | 29,101,094 | -0.11(-0.38%) |
Feb 21, 2014 | 27.84 | 27.90 | 27.43 | 27.85 | 68,142,952 | +0.14(+0.49%) |
Feb 20, 2014 | 27.47 | 27.78 | 27.33 | 27.71 | 24,543,240 | +0.36(+1.33%) |
Feb 19, 2014 | 27.49 | 27.87 | 27.33 | 27.35 | 30,365,414 | -0.21(-0.77%) |
Feb 18, 2014 | 27.65 | 27.70 | 27.33 | 27.56 | 32,347,244 | +0.27(+1.00%) |
Feb 14, 2014 | 26.85 | 27.29 | 27.29 | 27.29 | 29,992,716 | +0.57(+2.13%) |
Feb 13, 2014 | 26.70 | 26.74 | 26.39 | 26.72 | 40,175,784 | -0.27(-1.01%) |
Feb 12, 2014 | 26.94 | 27.06 | 26.67 | 26.99 | 30,688,250 | +0.24(+0.88%) |
Feb 11, 2014 | 26.74 | 27.13 | 26.71 | 26.76 | 31,312,194 | +0.27(+1.00%) |
Feb 10, 2014 | 27.26 | 27.27 | 26.28 | 26.49 | 56,997,092 | -0.92(-3.35%) |
Feb 07, 2014 | 27.30 | 27.68 | 26.89 | 27.41 | 41,278,560 | +0.67(+2.50%) |
Feb 06, 2014 | 26.14 | 27.19 | 26.08 | 26.74 | 70,715,512 | -0.01(-0.03%) |
Feb 05, 2014 | 27.21 | 27.21 | 26.54 | 26.75 | 38,760,092 | -0.44(-1.62%) |
Feb 04, 2014 | 26.93 | 27.31 | 26.76 | 27.19 | 27,595,386 | +0.43(+1.62%) |
Feb 03, 2014 | 27.53 | 27.56 | 26.57 | 26.76 | 51,339,656 | -0.63(-2.30%) |
Jan 31, 2014 | 27.49 | 27.96 | 27.24 | 27.39 | 35,848,012 | -0.58(-2.06%) |
Jan 30, 2014 | 28.00 | 28.14 | 27.69 | 27.96 | 20,392,364 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.34 | 27.59 | 23,083,762 | -0.35(-1.25%) |
Jan 28, 2014 | 28.21 | 28.24 | 27.87 | 27.94 | 20,978,572 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,672,416 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.96 | 52,262,252 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.23 | 28.78 | 29.16 | 27,059,526 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.47 | 28.94 | 29.45 | 22,263,168 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,556,720 | -0.20(-0.67%) |
Jan 17, 2014 | 29.66 | 29.30 | 29.30 | 29.30 | 36,890,412 | -0.30(-1.03%) |
Jan 16, 2014 | 29.84 | 30.02 | 29.42 | 29.60 | 47,535,200 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,518,184 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.49 | 30.04 | 30.38 | 21,681,294 | +0.33(+1.11%) |
Jan 13, 2014 | 30.49 | 30.85 | 29.94 | 30.05 | 27,654,370 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.39 | 19,240,870 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.08 | 30.58 | 30.74 | 12,895,659 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 31.00 | 30.52 | 30.68 | 14,970,417 | +0.17(+0.55%) |
Jan 07, 2014 | 30.90 | 31.08 | 30.44 | 30.52 | 18,647,438 | -0.15(-0.49%) |
Jan 06, 2014 | 30.29 | 30.81 | 30.09 | 30.67 | 32,020,262 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.04 | 54,578,844 | -1.05(-3.37%) |