Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.15 | 30.17 | 30.05 | 30.13 | 1,718,703 | +0.11(+0.38%) |
Mar 28, 2014 | 29.67 | 30.03 | 29.65 | 30.01 | 2,587,240 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.39 | 29.03 | 29.30 | 4,056,547 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.11 | 28.87 | 28.91 | 1,129,370 | +0.08(+0.27%) |
Mar 25, 2014 | 28.54 | 28.92 | 28.50 | 28.84 | 2,326,729 | +0.56(+1.99%) |
Mar 24, 2014 | 28.19 | 28.34 | 28.01 | 28.27 | 1,700,725 | +0.33(+1.18%) |
Mar 21, 2014 | 27.96 | 28.18 | 27.87 | 27.94 | 2,253,347 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.75 | 27.50 | 27.65 | 1,277,336 | -0.12(-0.43%) |
Mar 19, 2014 | 28.00 | 28.09 | 27.65 | 27.77 | 1,620,015 | -0.18(-0.65%) |
Mar 18, 2014 | 27.77 | 28.03 | 27.77 | 27.96 | 1,418,575 | +0.13(+0.46%) |
Mar 17, 2014 | 27.73 | 27.92 | 27.73 | 27.83 | 1,690,455 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.88 | 27.64 | 27.80 | 2,680,680 | +0.17(+0.61%) |
Mar 13, 2014 | 27.93 | 27.96 | 27.56 | 27.63 | 2,589,296 | -0.27(-0.96%) |
Mar 12, 2014 | 27.68 | 27.94 | 27.68 | 27.90 | 2,435,721 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.13 | 27.89 | 27.95 | 3,770,608 | -0.32(-1.15%) |
Mar 10, 2014 | 28.59 | 28.63 | 28.10 | 28.27 | 6,969,243 | -0.53(-1.83%) |
Mar 07, 2014 | 28.78 | 28.83 | 28.62 | 28.80 | 1,412,695 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.72 | 28.77 | 1,416,194 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.95 | 28.77 | 28.84 | 917,962 | -0.21(-0.73%) |
Mar 04, 2014 | 28.91 | 29.08 | 28.87 | 29.05 | 1,301,644 | +0.71(+2.51%) |
Mar 03, 2014 | 28.43 | 28.54 | 28.27 | 28.34 | 1,827,411 | -0.56(-1.93%) |
Feb 28, 2014 | 28.89 | 29.01 | 28.76 | 28.89 | 2,315,089 | +0.03(+0.10%) |
Feb 27, 2014 | 28.63 | 28.89 | 28.62 | 28.87 | 1,441,284 | +0.15(+0.52%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.66 | 28.72 | 1,687,634 | -0.39(-1.35%) |
Feb 25, 2014 | 29.06 | 29.18 | 28.92 | 29.11 | 4,812,197 | +0.19(+0.66%) |
Feb 24, 2014 | 28.73 | 29.08 | 28.71 | 28.92 | 1,800,178 | +0.34(+1.18%) |
Feb 21, 2014 | 28.67 | 28.83 | 28.56 | 28.58 | 1,552,193 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.76 | 28.45 | 28.69 | 1,327,548 | +0.22(+0.77%) |
Feb 19, 2014 | 28.45 | 28.64 | 28.43 | 28.47 | 1,245,862 | +0.01(+0.05%) |
Feb 18, 2014 | 28.40 | 28.53 | 28.25 | 28.46 | 1,802,510 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,712 | +0.01(+0.05%) |
Feb 13, 2014 | 27.63 | 27.87 | 27.63 | 27.84 | 1,270,129 | +0.15(+0.56%) |
Feb 12, 2014 | 27.76 | 27.81 | 27.65 | 27.69 | 1,725,719 | -0.24(-0.86%) |
Feb 11, 2014 | 27.65 | 27.98 | 27.60 | 27.93 | 1,751,826 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.46 | 27.65 | 1,430,872 | +0.11(+0.38%) |
Feb 07, 2014 | 27.35 | 27.57 | 27.29 | 27.54 | 1,946,059 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.20 | 26.84 | 27.17 | 1,994,968 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.73 | 26.50 | 26.65 | 1,657,995 | +0.02(+0.07%) |
Feb 04, 2014 | 26.67 | 26.69 | 26.54 | 26.64 | 1,973,474 | +0.13(+0.47%) |
Feb 03, 2014 | 26.94 | 26.99 | 26.50 | 26.51 | 3,270,851 | -0.42(-1.55%) |
Jan 31, 2014 | 26.78 | 27.07 | 26.71 | 26.93 | 2,947,383 | -0.38(-1.38%) |
Jan 30, 2014 | 27.40 | 27.47 | 27.21 | 27.31 | 2,827,916 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.72 | 27.51 | 27.57 | 1,936,062 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.15 | 27.98 | 28.07 | 1,735,352 | -0.08(-0.27%) |
Jan 27, 2014 | 28.36 | 28.38 | 28.10 | 28.15 | 2,296,844 | -0.11(-0.39%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.26 | 28.26 | 2,055,793 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,617 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.13 | 29.00 | 29.09 | 1,841,001 | +0.40(+1.41%) |
Jan 21, 2014 | 28.89 | 28.89 | 28.50 | 28.69 | 2,596,230 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.78 | 27.78 | 27.78 | 2,567,241 | -0.19(-0.67%) |
Jan 16, 2014 | 27.82 | 27.98 | 27.75 | 27.97 | 1,968,546 | +0.47(+1.73%) |
Jan 15, 2014 | 27.87 | 27.63 | 27.35 | 27.49 | 3,389,709 | -0.38(-1.35%) |
Jan 14, 2014 | 27.89 | 27.91 | 27.73 | 27.87 | 3,559,872 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,037,279 | -0.20(-0.73%) |
Jan 10, 2014 | 27.52 | 27.77 | 27.52 | 27.72 | 3,274,592 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.55 | 3,501,037 | -0.23(-0.83%) |
Jan 08, 2014 | 27.80 | 27.82 | 27.70 | 27.78 | 2,399,174 | -0.33(-1.17%) |
Jan 07, 2014 | 28.06 | 28.18 | 28.05 | 28.11 | 1,745,044 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.12 | 27.97 | 28.00 | 1,389,000 | -0.08(-0.27%) |
Jan 03, 2014 | 28.13 | 28.21 | 28.02 | 28.08 | 1,246,497 | -0.03(-0.12%) |