Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.18 | 28.20 | 27.79 | 27.94 | 33,813,996 | -0.21(-0.74%) |
Mar 28, 2014 | 28.10 | 28.20 | 28.05 | 28.15 | 15,916,912 | +0.09(+0.34%) |
Mar 27, 2014 | 27.83 | 28.18 | 27.81 | 28.05 | 17,898,096 | +0.15(+0.54%) |
Mar 26, 2014 | 27.96 | 28.14 | 27.90 | 27.90 | 21,808,454 | -0.01(-0.03%) |
Mar 25, 2014 | 27.81 | 28.04 | 27.79 | 27.91 | 23,324,934 | +0.16(+0.57%) |
Mar 24, 2014 | 27.81 | 27.85 | 27.61 | 27.75 | 21,700,272 | -0.03(-0.10%) |
Mar 21, 2014 | 28.02 | 28.06 | 27.66 | 27.78 | 26,584,468 | -0.01(-0.03%) |
Mar 20, 2014 | 27.54 | 27.80 | 27.42 | 27.79 | 18,264,748 | +0.22(+0.81%) |
Mar 19, 2014 | 27.72 | 27.88 | 27.53 | 27.56 | 25,138,646 | -0.19(-0.68%) |
Mar 18, 2014 | 27.66 | 27.79 | 27.56 | 27.75 | 23,279,036 | +0.09(+0.34%) |
Mar 17, 2014 | 27.58 | 27.73 | 27.50 | 27.66 | 26,549,734 | +0.07(+0.26%) |
Mar 14, 2014 | 27.42 | 27.69 | 27.37 | 27.58 | 20,324,668 | +0.14(+0.53%) |
Mar 13, 2014 | 27.79 | 27.81 | 27.40 | 27.44 | 25,301,556 | -0.36(-1.30%) |
Mar 12, 2014 | 27.66 | 27.82 | 27.61 | 27.80 | 21,689,724 | -0.02(-0.07%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.63 | 27.82 | 19,264,524 | +0.11(+0.39%) |
Mar 10, 2014 | 27.64 | 27.71 | 27.56 | 27.71 | 20,281,358 | +0.07(+0.26%) |
Mar 07, 2014 | 27.65 | 27.68 | 27.50 | 27.64 | 23,815,082 | +0.06(+0.21%) |
Mar 06, 2014 | 27.53 | 27.64 | 27.44 | 27.58 | 20,331,032 | +0.09(+0.31%) |
Mar 05, 2014 | 27.55 | 27.57 | 27.42 | 27.50 | 19,905,556 | +0.03(+0.10%) |
Mar 04, 2014 | 27.49 | 27.52 | 27.41 | 27.47 | 28,486,998 | +0.14(+0.50%) |
Mar 03, 2014 | 27.16 | 27.36 | 27.14 | 27.33 | 26,057,536 | -0.06(-0.21%) |
Feb 28, 2014 | 27.30 | 27.52 | 27.27 | 27.39 | 21,989,766 | +0.09(+0.34%) |
Feb 27, 2014 | 27.13 | 27.32 | 27.10 | 27.29 | 25,693,762 | +0.14(+0.53%) |
Feb 26, 2014 | 27.17 | 27.20 | 27.04 | 27.15 | 25,377,526 | +0.07(+0.26%) |
Feb 25, 2014 | 26.98 | 27.20 | 26.89 | 27.08 | 31,862,352 | +0.19(+0.72%) |
Feb 24, 2014 | 26.81 | 26.96 | 26.66 | 26.89 | 33,776,056 | +0.23(+0.86%) |
Feb 21, 2014 | 26.95 | 26.97 | 26.63 | 26.66 | 27,115,472 | -0.09(-0.32%) |
Feb 20, 2014 | 26.57 | 26.90 | 26.45 | 26.74 | 31,564,278 | +0.14(+0.54%) |
Feb 19, 2014 | 26.89 | 26.96 | 26.56 | 26.60 | 37,157,176 | -0.27(-0.99%) |
Feb 18, 2014 | 27.23 | 27.32 | 26.71 | 26.86 | 64,285,344 | -1.05(-3.75%) |
Feb 14, 2014 | 27.67 | 27.91 | 27.91 | 27.91 | 22,358,730 | +0.20(+0.72%) |
Feb 13, 2014 | 27.34 | 27.79 | 27.34 | 27.71 | 14,555,119 | +0.10(+0.36%) |
Feb 12, 2014 | 27.85 | 27.90 | 27.53 | 27.61 | 14,830,327 | -0.09(-0.34%) |
Feb 11, 2014 | 27.72 | 27.81 | 27.61 | 27.70 | 21,424,900 | +0.05(+0.18%) |
Feb 10, 2014 | 27.29 | 27.69 | 27.13 | 27.65 | 29,119,434 | +0.44(+1.63%) |
Feb 07, 2014 | 27.37 | 27.50 | 27.15 | 27.21 | 28,586,380 | -0.06(-0.21%) |
Feb 06, 2014 | 27.79 | 27.92 | 27.19 | 27.27 | 31,420,848 | +0.30(+1.12%) |
Feb 05, 2014 | 26.88 | 27.04 | 26.80 | 26.96 | 18,993,494 | +0.09(+0.35%) |
Feb 04, 2014 | 26.84 | 26.92 | 26.68 | 26.87 | 24,769,914 | +0.20(+0.75%) |
Feb 03, 2014 | 27.26 | 27.26 | 26.60 | 26.67 | 32,308,846 | -0.44(-1.64%) |
Jan 31, 2014 | 27.21 | 27.36 | 27.04 | 27.12 | 22,575,588 | -0.25(-0.92%) |
Jan 30, 2014 | 27.24 | 27.54 | 27.24 | 27.37 | 19,053,444 | +0.19(+0.71%) |
Jan 29, 2014 | 27.65 | 27.65 | 27.12 | 27.17 | 33,161,506 | -0.70(-2.50%) |
Jan 28, 2014 | 27.80 | 28.01 | 27.69 | 27.87 | 12,435,295 | +0.10(+0.36%) |
Jan 27, 2014 | 27.83 | 27.95 | 27.75 | 27.77 | 20,366,682 | -0.08(-0.28%) |
Jan 24, 2014 | 28.02 | 28.14 | 27.83 | 27.85 | 23,061,190 | -0.29(-1.02%) |
Jan 23, 2014 | 28.40 | 28.42 | 28.05 | 28.13 | 20,666,834 | -0.47(-1.65%) |
Jan 22, 2014 | 28.67 | 28.74 | 28.50 | 28.61 | 13,551,093 | -0.01(-0.05%) |
Jan 21, 2014 | 28.42 | 28.62 | 28.34 | 28.62 | 24,216,438 | +0.46(+1.63%) |
Jan 17, 2014 | 28.48 | 28.16 | 28.16 | 28.16 | 19,516,972 | -0.31(-1.08%) |
Jan 16, 2014 | 28.52 | 28.55 | 28.38 | 28.47 | 15,421,951 | -0.04(-0.13%) |
Jan 15, 2014 | 28.46 | 28.64 | 28.38 | 28.51 | 17,915,908 | +0.05(+0.18%) |
Jan 14, 2014 | 28.42 | 28.62 | 28.38 | 28.46 | 17,843,054 | +0.11(+0.41%) |
Jan 13, 2014 | 28.68 | 28.77 | 28.32 | 28.34 | 19,654,138 | -0.43(-1.50%) |
Jan 10, 2014 | 28.65 | 28.89 | 28.61 | 28.77 | 18,571,056 | +0.29(+1.01%) |
Jan 09, 2014 | 28.64 | 28.68 | 28.33 | 28.48 | 19,615,028 | -0.15(-0.53%) |
Jan 08, 2014 | 28.99 | 28.99 | 28.56 | 28.64 | 21,382,696 | -0.32(-1.11%) |
Jan 07, 2014 | 29.02 | 29.19 | 28.89 | 28.96 | 16,555,100 | +0.09(+0.30%) |
Jan 06, 2014 | 29.02 | 29.10 | 28.79 | 28.87 | 15,378,079 | -0.14(-0.47%) |
Jan 03, 2014 | 29.17 | 29.20 | 28.93 | 29.01 | 14,511,233 | -0.14(-0.49%) |