Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.10 | 28.28 | 28.02 | 28.17 | 3,293,829 | -0.02(-0.08%) |
Mar 28, 2014 | 28.25 | 28.33 | 28.15 | 28.19 | 1,551,229 | +0.07(+0.26%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.97 | 28.12 | 2,495,825 | +0.13(+0.46%) |
Mar 26, 2014 | 28.26 | 28.29 | 27.99 | 27.99 | 2,001,286 | -0.12(-0.43%) |
Mar 25, 2014 | 28.12 | 28.24 | 28.01 | 28.11 | 3,561,100 | +0.24(+0.88%) |
Mar 24, 2014 | 27.94 | 27.98 | 27.75 | 27.87 | 2,375,815 | +0.25(+0.90%) |
Mar 21, 2014 | 27.59 | 27.79 | 27.52 | 27.62 | 2,535,542 | +0.24(+0.87%) |
Mar 20, 2014 | 27.17 | 27.40 | 27.08 | 27.38 | 5,679,168 | +0.10(+0.37%) |
Mar 19, 2014 | 27.50 | 27.51 | 27.09 | 27.28 | 4,940,159 | -0.33(-1.20%) |
Mar 18, 2014 | 27.56 | 27.71 | 27.55 | 27.61 | 2,642,371 | -0.06(-0.22%) |
Mar 17, 2014 | 27.62 | 27.83 | 27.61 | 27.68 | 2,363,113 | +0.03(+0.12%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.59 | 27.64 | 3,914,525 | +0.02(+0.06%) |
Mar 13, 2014 | 28.01 | 28.01 | 27.57 | 27.63 | 3,641,026 | -0.20(-0.72%) |
Mar 12, 2014 | 27.77 | 27.91 | 27.69 | 27.83 | 3,980,064 | -0.17(-0.59%) |
Mar 11, 2014 | 28.06 | 28.09 | 27.92 | 27.99 | 3,158,114 | -0.08(-0.29%) |
Mar 10, 2014 | 28.08 | 28.16 | 27.91 | 28.07 | 4,392,673 | -0.35(-1.23%) |
Mar 07, 2014 | 28.49 | 28.51 | 28.25 | 28.42 | 3,942,479 | -0.22(-0.76%) |
Mar 06, 2014 | 28.52 | 28.67 | 28.48 | 28.64 | 3,806,228 | +0.17(+0.61%) |
Mar 05, 2014 | 28.48 | 28.58 | 28.42 | 28.46 | 3,043,313 | -0.28(-0.97%) |
Mar 04, 2014 | 28.73 | 28.88 | 28.64 | 28.74 | 1,805,353 | +0.33(+1.15%) |
Mar 03, 2014 | 28.33 | 28.46 | 28.29 | 28.42 | 2,322,904 | -0.30(-1.04%) |
Feb 28, 2014 | 28.81 | 28.92 | 28.63 | 28.71 | 2,784,452 | -0.26(-0.90%) |
Feb 27, 2014 | 28.69 | 29.00 | 28.65 | 28.98 | 2,192,847 | +0.53(+1.87%) |
Feb 26, 2014 | 28.48 | 28.57 | 28.36 | 28.44 | 2,769,895 | -0.05(-0.19%) |
Feb 25, 2014 | 28.58 | 28.66 | 28.40 | 28.50 | 3,532,220 | -0.35(-1.23%) |
Feb 24, 2014 | 28.56 | 28.92 | 28.51 | 28.85 | 4,244,597 | -0.70(-2.37%) |
Feb 21, 2014 | 29.80 | 29.89 | 29.54 | 29.55 | 3,410,770 | +0.00(+0.00%) |
Feb 20, 2014 | 29.56 | 29.67 | 29.43 | 29.55 | 2,452,686 | -0.05(-0.18%) |
Feb 19, 2014 | 29.83 | 30.01 | 29.53 | 29.61 | 4,649,446 | -0.08(-0.27%) |
Feb 18, 2014 | 29.56 | 29.87 | 29.54 | 29.69 | 4,848,957 | +0.61(+2.11%) |
Feb 14, 2014 | 29.04 | 29.07 | 29.07 | 29.07 | 1,701,829 | +0.09(+0.32%) |
Feb 13, 2014 | 28.74 | 29.00 | 28.71 | 28.98 | 2,559,114 | +0.21(+0.72%) |
Feb 12, 2014 | 28.81 | 28.82 | 28.68 | 28.77 | 4,064,266 | +0.27(+0.95%) |
Feb 11, 2014 | 28.43 | 28.58 | 28.39 | 28.50 | 2,741,310 | +0.55(+1.99%) |
Feb 10, 2014 | 27.93 | 28.01 | 27.87 | 27.95 | 3,498,116 | -0.21(-0.73%) |
Feb 07, 2014 | 28.06 | 28.23 | 27.93 | 28.15 | 2,896,504 | +0.11(+0.39%) |
Feb 06, 2014 | 27.87 | 28.15 | 27.84 | 28.05 | 2,737,592 | +0.24(+0.86%) |
Feb 05, 2014 | 27.78 | 27.90 | 27.75 | 27.81 | 2,014,292 | -0.09(-0.33%) |
Feb 04, 2014 | 27.82 | 27.94 | 27.75 | 27.90 | 2,588,013 | +0.38(+1.36%) |
Feb 03, 2014 | 27.99 | 28.02 | 27.47 | 27.52 | 3,779,805 | -0.48(-1.73%) |
Jan 31, 2014 | 27.92 | 28.25 | 27.89 | 28.01 | 2,151,740 | -0.42(-1.49%) |
Jan 30, 2014 | 28.46 | 28.50 | 28.34 | 28.43 | 2,500,640 | +0.29(+1.02%) |
Jan 29, 2014 | 28.12 | 28.38 | 28.07 | 28.14 | 3,407,011 | -0.59(-2.06%) |
Jan 28, 2014 | 28.80 | 28.88 | 28.66 | 28.74 | 1,710,694 | +0.12(+0.42%) |
Jan 27, 2014 | 28.82 | 28.94 | 28.53 | 28.62 | 2,675,959 | -0.32(-1.11%) |
Jan 24, 2014 | 29.32 | 29.33 | 28.93 | 28.94 | 3,555,528 | -0.92(-3.10%) |
Jan 23, 2014 | 30.12 | 30.13 | 29.78 | 29.86 | 4,209,741 | -0.46(-1.52%) |
Jan 22, 2014 | 30.37 | 30.38 | 30.22 | 30.32 | 2,127,901 | +0.01(+0.04%) |
Jan 21, 2014 | 30.45 | 30.47 | 30.19 | 30.31 | 2,822,292 | +0.04(+0.14%) |
Jan 17, 2014 | 30.38 | 30.27 | 30.27 | 30.27 | 6,672,195 | +0.13(+0.43%) |
Jan 16, 2014 | 30.37 | 30.37 | 29.97 | 30.14 | 2,700,449 | -0.27(-0.88%) |
Jan 15, 2014 | 30.24 | 30.49 | 30.33 | 30.41 | 2,435,337 | +0.16(+0.54%) |
Jan 14, 2014 | 30.25 | 30.28 | 30.15 | 30.24 | 1,635,949 | +0.19(+0.62%) |
Jan 13, 2014 | 30.21 | 30.34 | 30.06 | 30.06 | 2,605,548 | -0.38(-1.25%) |
Jan 10, 2014 | 30.59 | 30.61 | 30.34 | 30.44 | 2,728,904 | +0.34(+1.12%) |
Jan 09, 2014 | 30.14 | 30.16 | 30.01 | 30.10 | 2,592,965 | -0.14(-0.45%) |
Jan 08, 2014 | 30.37 | 30.43 | 30.20 | 30.24 | 3,097,986 | +0.02(+0.05%) |
Jan 07, 2014 | 30.18 | 30.39 | 30.10 | 30.22 | 3,391,645 | +0.65(+2.21%) |
Jan 06, 2014 | 29.70 | 29.81 | 29.56 | 29.57 | 1,860,813 | +0.15(+0.50%) |
Jan 03, 2014 | 29.39 | 29.60 | 29.39 | 29.42 | 1,877,239 | -0.26(-0.88%) |