Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.32 | 33.40 | 33.07 | 33.39 | 5,682,848 | +0.13(+0.40%) |
Mar 28, 2014 | 33.01 | 33.42 | 32.81 | 33.26 | 4,804,991 | +0.43(+1.32%) |
Mar 27, 2014 | 32.67 | 32.89 | 32.53 | 32.82 | 5,035,685 | +0.22(+0.69%) |
Mar 26, 2014 | 32.39 | 32.93 | 32.39 | 32.60 | 7,621,085 | +0.34(+1.06%) |
Mar 25, 2014 | 32.42 | 32.43 | 31.97 | 32.26 | 4,334,044 | -0.07(-0.23%) |
Mar 24, 2014 | 32.18 | 32.42 | 32.00 | 32.33 | 4,578,570 | +0.12(+0.39%) |
Mar 21, 2014 | 32.42 | 32.46 | 31.99 | 32.21 | 6,048,257 | +0.07(+0.23%) |
Mar 20, 2014 | 31.64 | 32.18 | 31.62 | 32.13 | 3,712,603 | +0.33(+1.05%) |
Mar 19, 2014 | 31.78 | 31.99 | 31.67 | 31.80 | 3,840,488 | +0.01(+0.03%) |
Mar 18, 2014 | 31.24 | 31.95 | 31.23 | 31.79 | 4,194,649 | +0.44(+1.41%) |
Mar 17, 2014 | 31.53 | 31.55 | 31.18 | 31.35 | 2,891,212 | +0.32(+1.02%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.83 | 31.03 | 3,610,869 | +0.17(+0.57%) |
Mar 13, 2014 | 31.28 | 31.33 | 30.69 | 30.86 | 3,630,241 | -0.22(-0.70%) |
Mar 12, 2014 | 30.93 | 31.19 | 30.87 | 31.08 | 2,502,640 | -0.05(-0.16%) |
Mar 11, 2014 | 31.43 | 31.48 | 31.10 | 31.13 | 2,459,759 | -0.22(-0.69%) |
Mar 10, 2014 | 31.54 | 31.54 | 31.22 | 31.34 | 3,079,130 | -0.11(-0.34%) |
Mar 07, 2014 | 31.78 | 31.92 | 31.24 | 31.45 | 4,686,274 | -0.16(-0.50%) |
Mar 06, 2014 | 31.43 | 31.70 | 31.23 | 31.61 | 7,191,385 | +0.42(+1.36%) |
Mar 05, 2014 | 31.11 | 31.28 | 30.86 | 31.18 | 3,545,978 | -0.01(-0.03%) |
Mar 04, 2014 | 30.93 | 31.29 | 30.88 | 31.19 | 4,420,021 | +0.47(+1.54%) |
Mar 03, 2014 | 31.18 | 31.22 | 30.67 | 30.72 | 4,155,632 | -0.34(-1.10%) |
Feb 28, 2014 | 30.98 | 31.23 | 30.70 | 31.06 | 6,238,964 | +0.13(+0.43%) |
Feb 27, 2014 | 30.75 | 30.93 | 30.59 | 30.93 | 6,008,151 | +0.18(+0.60%) |
Feb 26, 2014 | 30.33 | 30.92 | 30.21 | 30.74 | 6,870,418 | +0.46(+1.51%) |
Feb 25, 2014 | 30.01 | 30.30 | 29.95 | 30.28 | 5,082,870 | +0.35(+1.17%) |
Feb 24, 2014 | 29.76 | 30.18 | 29.59 | 29.93 | 4,176,210 | +0.34(+1.15%) |
Feb 21, 2014 | 29.64 | 29.78 | 29.39 | 29.59 | 5,520,987 | +0.00(+0.00%) |
Feb 20, 2014 | 29.36 | 29.66 | 29.29 | 29.59 | 5,545,893 | +0.26(+0.88%) |
Feb 19, 2014 | 29.55 | 29.63 | 29.12 | 29.34 | 11,136,236 | -0.19(-0.65%) |
Feb 18, 2014 | 30.51 | 30.51 | 29.53 | 29.53 | 9,830,036 | -0.67(-2.21%) |
Feb 14, 2014 | 30.17 | 30.19 | 30.19 | 30.19 | 5,516,742 | -0.34(-1.11%) |
Feb 13, 2014 | 30.17 | 30.58 | 30.17 | 30.53 | 4,993,869 | +0.22(+0.73%) |
Feb 12, 2014 | 30.70 | 30.87 | 30.25 | 30.31 | 3,913,468 | -0.26(-0.86%) |
Feb 11, 2014 | 30.24 | 30.80 | 30.15 | 30.57 | 4,822,096 | +0.27(+0.90%) |
Feb 10, 2014 | 30.63 | 30.77 | 30.04 | 30.30 | 4,935,391 | -0.13(-0.43%) |
Feb 07, 2014 | 30.42 | 30.47 | 30.09 | 30.43 | 3,396,805 | +0.17(+0.57%) |
Feb 06, 2014 | 30.21 | 30.41 | 29.94 | 30.26 | 5,343,705 | +0.22(+0.74%) |
Feb 05, 2014 | 30.18 | 30.46 | 29.97 | 30.04 | 7,858,450 | -0.24(-0.79%) |
Feb 04, 2014 | 29.98 | 30.53 | 29.87 | 30.28 | 8,583,752 | +0.58(+1.94%) |
Feb 03, 2014 | 30.82 | 30.82 | 29.53 | 29.70 | 13,634,582 | -1.47(-4.73%) |
Jan 31, 2014 | 31.72 | 32.50 | 30.64 | 31.17 | 24,490,424 | -4.26(-12.02%) |
Jan 30, 2014 | 35.19 | 35.66 | 34.94 | 35.43 | 4,230,736 | +0.54(+1.53%) |
Jan 29, 2014 | 34.78 | 35.42 | 34.71 | 34.90 | 5,141,841 | -0.52(-1.47%) |
Jan 28, 2014 | 35.55 | 35.77 | 35.38 | 35.42 | 3,424,809 | -0.04(-0.12%) |
Jan 27, 2014 | 35.46 | 35.78 | 35.26 | 35.46 | 4,451,981 | +0.03(+0.09%) |
Jan 24, 2014 | 35.13 | 35.73 | 35.06 | 35.42 | 4,919,352 | +0.03(+0.09%) |
Jan 23, 2014 | 35.80 | 35.96 | 35.03 | 35.39 | 5,682,321 | -0.62(-1.72%) |
Jan 22, 2014 | 35.75 | 36.06 | 35.70 | 36.01 | 4,847,095 | +0.26(+0.71%) |
Jan 21, 2014 | 36.44 | 36.56 | 35.72 | 35.75 | 4,148,821 | -0.49(-1.36%) |
Jan 17, 2014 | 36.46 | 36.25 | 36.25 | 36.25 | 3,031,732 | -0.29(-0.79%) |
Jan 16, 2014 | 36.45 | 36.59 | 36.17 | 36.54 | 3,269,726 | +0.08(+0.23%) |
Jan 15, 2014 | 36.58 | 36.59 | 36.45 | 36.45 | 3,580,513 | -0.12(-0.34%) |
Jan 14, 2014 | 36.79 | 36.91 | 36.57 | 36.58 | 3,847,908 | -0.21(-0.58%) |
Jan 13, 2014 | 37.11 | 37.40 | 36.71 | 36.79 | 3,848,711 | -0.49(-1.33%) |
Jan 10, 2014 | 37.45 | 37.98 | 37.11 | 37.29 | 3,027,835 | -0.19(-0.51%) |
Jan 09, 2014 | 37.78 | 37.98 | 37.44 | 37.48 | 4,407,882 | -0.16(-0.44%) |
Jan 08, 2014 | 37.97 | 37.97 | 37.40 | 37.64 | 4,437,584 | -0.29(-0.76%) |
Jan 07, 2014 | 37.61 | 38.15 | 37.29 | 37.93 | 4,998,690 | -0.48(-1.24%) |
Jan 06, 2014 | 38.55 | 38.78 | 38.31 | 38.41 | 4,331,019 | -0.21(-0.53%) |
Jan 03, 2014 | 39.02 | 39.13 | 38.44 | 38.61 | 4,544,097 | -0.43(-1.10%) |