Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.43 | 31.51 | 31.12 | 31.45 | 9,841,685 | +0.16(+0.52%) |
Mar 28, 2014 | 31.51 | 31.84 | 31.21 | 31.29 | 7,654,193 | -0.11(-0.36%) |
Mar 27, 2014 | 31.48 | 31.60 | 31.14 | 31.40 | 8,532,781 | -0.09(-0.29%) |
Mar 26, 2014 | 31.48 | 31.97 | 31.35 | 31.49 | 9,978,094 | +0.13(+0.42%) |
Mar 25, 2014 | 31.44 | 31.61 | 31.10 | 31.36 | 10,051,043 | -0.02(-0.08%) |
Mar 24, 2014 | 31.57 | 31.57 | 31.14 | 31.39 | 13,563,984 | +0.03(+0.10%) |
Mar 21, 2014 | 32.02 | 32.34 | 31.33 | 31.35 | 26,524,306 | -0.39(-1.23%) |
Mar 20, 2014 | 32.23 | 32.38 | 31.67 | 31.75 | 13,953,794 | -0.47(-1.47%) |
Mar 19, 2014 | 32.45 | 32.85 | 32.11 | 32.22 | 10,626,652 | -0.23(-0.70%) |
Mar 18, 2014 | 32.26 | 32.58 | 32.24 | 32.45 | 6,756,441 | +0.18(+0.56%) |
Mar 17, 2014 | 31.89 | 32.33 | 31.88 | 32.27 | 7,063,505 | +0.44(+1.39%) |
Mar 14, 2014 | 32.01 | 32.28 | 31.78 | 31.83 | 9,472,033 | -0.21(-0.66%) |
Mar 13, 2014 | 32.46 | 32.52 | 31.93 | 32.04 | 8,527,293 | -0.35(-1.08%) |
Mar 12, 2014 | 32.21 | 32.58 | 32.21 | 32.39 | 8,488,790 | -0.04(-0.13%) |
Mar 11, 2014 | 32.55 | 32.80 | 32.38 | 32.43 | 6,266,004 | -0.09(-0.28%) |
Mar 10, 2014 | 32.26 | 32.58 | 32.19 | 32.52 | 6,827,650 | +0.20(+0.63%) |
Mar 07, 2014 | 32.54 | 32.63 | 32.11 | 32.32 | 10,567,485 | -0.13(-0.40%) |
Mar 06, 2014 | 32.60 | 32.86 | 32.45 | 32.45 | 7,883,169 | -0.05(-0.15%) |
Mar 05, 2014 | 33.07 | 33.07 | 32.47 | 32.50 | 10,098,021 | -0.27(-0.82%) |
Mar 04, 2014 | 32.46 | 32.93 | 32.40 | 32.77 | 11,583,082 | +0.65(+2.01%) |
Mar 03, 2014 | 32.26 | 32.38 | 31.72 | 32.12 | 13,476,163 | -0.37(-1.13%) |
Feb 28, 2014 | 32.36 | 32.65 | 32.20 | 32.49 | 10,647,195 | -0.01(-0.03%) |
Feb 27, 2014 | 32.14 | 32.53 | 32.12 | 32.50 | 11,251,737 | +0.33(+1.02%) |
Feb 26, 2014 | 32.09 | 32.39 | 31.88 | 32.17 | 10,716,643 | +0.11(+0.36%) |
Feb 25, 2014 | 31.84 | 32.28 | 31.78 | 32.06 | 9,840,023 | +0.22(+0.69%) |
Feb 24, 2014 | 31.81 | 32.14 | 31.71 | 31.84 | 9,923,114 | +0.13(+0.41%) |
Feb 21, 2014 | 31.75 | 32.22 | 31.68 | 31.71 | 10,205,553 | -0.11(-0.33%) |
Feb 20, 2014 | 31.71 | 31.93 | 31.47 | 31.81 | 10,539,532 | +0.16(+0.49%) |
Feb 19, 2014 | 31.64 | 32.15 | 31.59 | 31.66 | 8,684,951 | -0.14(-0.44%) |
Feb 18, 2014 | 31.82 | 32.01 | 31.69 | 31.80 | 8,318,397 | +0.10(+0.31%) |
Feb 14, 2014 | 31.59 | 31.70 | 31.70 | 31.70 | 8,881,080 | +0.07(+0.23%) |
Feb 13, 2014 | 31.09 | 31.69 | 31.08 | 31.62 | 8,880,811 | +0.38(+1.20%) |
Feb 12, 2014 | 30.98 | 31.35 | 30.95 | 31.25 | 10,766,783 | +0.25(+0.82%) |
Feb 11, 2014 | 30.26 | 31.04 | 30.26 | 30.99 | 10,582,466 | +0.65(+2.13%) |
Feb 10, 2014 | 30.36 | 30.48 | 30.18 | 30.35 | 13,722,205 | -0.02(-0.05%) |
Feb 07, 2014 | 30.03 | 30.39 | 29.93 | 30.37 | 14,747,824 | +0.43(+1.45%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.71 | 29.93 | 12,090,756 | +0.25(+0.83%) |
Feb 05, 2014 | 29.50 | 29.89 | 29.39 | 29.69 | 9,302,079 | +0.08(+0.28%) |
Feb 04, 2014 | 29.32 | 29.76 | 29.28 | 29.61 | 10,085,838 | +0.33(+1.12%) |
Feb 03, 2014 | 29.88 | 30.18 | 29.24 | 29.28 | 14,976,743 | -0.66(-2.21%) |
Jan 31, 2014 | 29.43 | 30.13 | 29.38 | 29.94 | 13,279,220 | +0.11(+0.36%) |
Jan 30, 2014 | 29.60 | 29.91 | 29.52 | 29.84 | 11,729,147 | +0.56(+1.90%) |
Jan 29, 2014 | 29.61 | 29.81 | 29.12 | 29.28 | 12,739,081 | -0.42(-1.43%) |
Jan 28, 2014 | 29.84 | 30.11 | 29.63 | 29.70 | 9,314,229 | +0.06(+0.19%) |
Jan 27, 2014 | 29.96 | 30.08 | 29.51 | 29.65 | 11,175,743 | -0.23(-0.77%) |
Jan 24, 2014 | 30.38 | 30.38 | 29.87 | 29.88 | 11,270,491 | -0.69(-2.27%) |
Jan 23, 2014 | 30.95 | 30.98 | 30.40 | 30.57 | 12,497,849 | -0.52(-1.68%) |
Jan 22, 2014 | 31.05 | 31.75 | 30.17 | 31.09 | 15,872,650 | -0.86(-2.68%) |
Jan 21, 2014 | 32.28 | 32.32 | 31.74 | 31.95 | 10,076,382 | -0.23(-0.71%) |
Jan 17, 2014 | 32.55 | 32.18 | 32.18 | 32.18 | 8,835,778 | -0.11(-0.35%) |
Jan 16, 2014 | 32.29 | 32.42 | 32.19 | 32.29 | 4,549,975 | +0.01(+0.03%) |
Jan 15, 2014 | 32.32 | 32.35 | 32.06 | 32.29 | 6,463,626 | -0.03(-0.10%) |
Jan 14, 2014 | 32.10 | 32.33 | 31.91 | 32.32 | 8,044,535 | +0.38(+1.18%) |
Jan 13, 2014 | 31.94 | 32.40 | 31.90 | 31.94 | 14,859,351 | -0.20(-0.61%) |
Jan 10, 2014 | 31.89 | 32.18 | 31.76 | 32.14 | 7,831,451 | +0.24(+0.76%) |
Jan 09, 2014 | 31.89 | 31.95 | 31.65 | 31.89 | 6,152,230 | +0.06(+0.18%) |
Jan 08, 2014 | 31.55 | 31.85 | 31.45 | 31.84 | 7,579,006 | +0.28(+0.90%) |
Jan 07, 2014 | 31.86 | 31.96 | 31.46 | 31.55 | 10,254,797 | -0.24(-0.77%) |
Jan 06, 2014 | 31.83 | 32.24 | 31.76 | 31.80 | 12,449,444 | +0.41(+1.32%) |
Jan 03, 2014 | 31.16 | 31.50 | 31.08 | 31.38 | 5,296,340 | +0.33(+1.07%) |