Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.00 | 29.09 | 27.92 | 28.64 | 4,991,648 | +0.81(+2.91%) |
Mar 28, 2014 | 27.27 | 28.20 | 27.25 | 27.82 | 3,707,166 | +0.61(+2.22%) |
Mar 27, 2014 | 26.86 | 27.95 | 26.50 | 27.22 | 4,425,246 | +0.52(+1.95%) |
Mar 26, 2014 | 26.91 | 27.25 | 26.55 | 26.70 | 3,435,988 | -0.05(-0.21%) |
Mar 25, 2014 | 26.67 | 26.84 | 26.07 | 26.75 | 3,915,940 | +0.32(+1.23%) |
Mar 24, 2014 | 26.38 | 26.95 | 25.86 | 26.43 | 10,585,248 | +1.66(+6.70%) |
Mar 21, 2014 | 25.12 | 25.18 | 24.68 | 24.77 | 8,136,264 | -0.62(-2.46%) |
Mar 20, 2014 | 26.55 | 26.64 | 25.15 | 25.39 | 7,714,132 | -0.96(-3.66%) |
Mar 19, 2014 | 26.45 | 27.17 | 26.08 | 26.36 | 4,967,098 | -0.07(-0.28%) |
Mar 18, 2014 | 26.75 | 27.36 | 26.18 | 26.43 | 9,645,544 | -0.32(-1.18%) |
Mar 17, 2014 | 29.02 | 29.95 | 26.66 | 26.75 | 12,838,558 | -2.27(-7.82%) |
Mar 14, 2014 | 28.88 | 29.50 | 28.57 | 29.02 | 9,538,620 | +0.36(+1.27%) |
Mar 13, 2014 | 29.97 | 30.07 | 28.52 | 28.66 | 13,772,720 | -1.63(-5.38%) |
Mar 12, 2014 | 33.10 | 34.70 | 27.30 | 30.29 | 31,943,522 | -2.41(-7.37%) |
Mar 11, 2014 | 33.15 | 33.49 | 31.95 | 32.70 | 6,233,634 | -0.38(-1.16%) |
Mar 10, 2014 | 32.38 | 33.25 | 32.25 | 33.08 | 4,579,260 | +0.71(+2.19%) |
Mar 07, 2014 | 33.17 | 33.22 | 32.10 | 32.37 | 3,071,932 | -0.59(-1.79%) |
Mar 06, 2014 | 33.50 | 33.62 | 32.92 | 32.96 | 2,642,854 | -0.17(-0.53%) |
Mar 05, 2014 | 32.98 | 33.33 | 32.95 | 33.13 | 2,291,532 | +0.20(+0.59%) |
Mar 04, 2014 | 32.77 | 33.15 | 32.51 | 32.94 | 3,405,006 | +0.44(+1.35%) |
Mar 03, 2014 | 32.78 | 33.10 | 32.17 | 32.50 | 4,261,508 | -0.80(-2.40%) |
Feb 28, 2014 | 33.41 | 33.73 | 33.00 | 33.30 | 2,544,548 | -0.19(-0.57%) |
Feb 27, 2014 | 33.27 | 33.63 | 33.11 | 33.49 | 3,498,427 | +0.33(+0.99%) |
Feb 26, 2014 | 34.07 | 34.16 | 32.86 | 33.16 | 5,226,533 | -0.86(-2.53%) |
Feb 25, 2014 | 33.35 | 34.49 | 33.23 | 34.02 | 4,384,954 | +0.67(+2.00%) |
Feb 24, 2014 | 33.01 | 33.52 | 33.01 | 33.36 | 3,738,696 | +0.14(+0.43%) |
Feb 21, 2014 | 33.35 | 33.71 | 32.92 | 33.21 | 3,899,805 | -0.11(-0.33%) |
Feb 20, 2014 | 32.92 | 33.89 | 32.86 | 33.32 | 4,604,268 | +0.38(+1.15%) |
Feb 19, 2014 | 34.88 | 34.88 | 32.65 | 32.94 | 10,303,668 | -1.37(-3.99%) |
Feb 18, 2014 | 33.35 | 34.44 | 33.21 | 34.31 | 8,704,871 | +1.26(+3.83%) |
Feb 14, 2014 | 33.30 | 33.05 | 33.05 | 33.05 | 3,351,745 | -0.25(-0.76%) |
Feb 13, 2014 | 32.43 | 33.45 | 32.28 | 33.30 | 3,550,351 | +0.65(+2.00%) |
Feb 12, 2014 | 32.93 | 33.30 | 32.47 | 32.65 | 3,397,609 | -0.30(-0.91%) |
Feb 11, 2014 | 33.10 | 33.67 | 32.43 | 32.95 | 6,655,070 | -0.52(-1.55%) |
Feb 10, 2014 | 33.71 | 33.85 | 33.23 | 33.47 | 5,445,288 | -0.07(-0.21%) |
Feb 07, 2014 | 33.84 | 33.99 | 33.01 | 33.53 | 4,671,892 | -0.23(-0.68%) |
Feb 06, 2014 | 33.83 | 34.28 | 33.43 | 33.76 | 5,493,145 | -0.03(-0.10%) |
Feb 05, 2014 | 33.48 | 34.00 | 31.86 | 33.80 | 8,457,853 | +0.31(+0.94%) |
Feb 04, 2014 | 34.83 | 35.43 | 32.51 | 33.48 | 12,883,266 | -0.87(-2.54%) |
Feb 03, 2014 | 32.04 | 34.36 | 30.93 | 34.36 | 17,751,564 | +2.31(+7.22%) |
Jan 31, 2014 | 31.84 | 32.35 | 31.42 | 32.04 | 4,543,481 | -0.20(-0.62%) |
Jan 30, 2014 | 32.04 | 33.34 | 30.84 | 32.24 | 5,741,171 | +0.97(+3.10%) |
Jan 29, 2014 | 30.68 | 31.30 | 30.42 | 31.27 | 5,209,553 | +0.14(+0.45%) |
Jan 28, 2014 | 31.97 | 32.72 | 30.02 | 31.13 | 11,989,011 | -0.76(-2.37%) |
Jan 27, 2014 | 30.15 | 33.25 | 29.62 | 31.89 | 12,098,396 | +1.99(+6.66%) |
Jan 24, 2014 | 32.51 | 32.66 | 29.41 | 29.90 | 18,001,694 | -2.92(-8.89%) |
Jan 23, 2014 | 36.43 | 36.78 | 31.03 | 32.81 | 31,650,442 | -3.79(-10.35%) |
Jan 22, 2014 | 36.43 | 37.24 | 36.34 | 36.60 | 4,255,625 | +0.29(+0.81%) |
Jan 21, 2014 | 35.61 | 36.38 | 35.25 | 36.31 | 5,059,355 | +1.36(+3.90%) |
Jan 17, 2014 | 35.92 | 34.94 | 34.94 | 34.94 | 12,168,459 | -0.71(-2.00%) |
Jan 16, 2014 | 37.56 | 37.98 | 33.92 | 35.66 | 25,466,856 | -3.86(-9.76%) |
Jan 15, 2014 | 40.21 | 40.19 | 38.45 | 39.51 | 5,561,765 | -0.70(-1.75%) |
Jan 14, 2014 | 39.77 | 40.26 | 39.48 | 40.21 | 2,488,707 | +0.47(+1.19%) |
Jan 13, 2014 | 40.72 | 41.19 | 39.50 | 39.74 | 5,329,831 | -0.98(-2.41%) |
Jan 10, 2014 | 40.57 | 41.06 | 40.28 | 40.72 | 5,386,367 | +0.15(+0.38%) |
Jan 09, 2014 | 40.99 | 40.99 | 39.88 | 40.57 | 5,969,130 | +0.09(+0.22%) |
Jan 08, 2014 | 39.82 | 41.57 | 39.67 | 40.48 | 6,596,375 | +0.83(+2.08%) |
Jan 07, 2014 | 38.53 | 40.17 | 38.44 | 39.65 | 8,958,052 | +1.15(+3.00%) |
Jan 06, 2014 | 38.35 | 38.77 | 37.88 | 38.50 | 3,753,416 | +0.12(+0.32%) |
Jan 03, 2014 | 39.09 | 39.32 | 37.54 | 38.37 | 14,986,161 | -1.36(-3.43%) |