Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.33 | 31.88 | 31.31 | 31.49 | 3,317,894 | +0.49(+1.57%) |
Mar 28, 2014 | 31.17 | 31.26 | 30.87 | 31.01 | 2,159,673 | +0.03(+0.08%) |
Mar 27, 2014 | 31.41 | 31.43 | 30.67 | 30.98 | 2,898,452 | +0.14(+0.46%) |
Mar 26, 2014 | 31.80 | 32.06 | 30.78 | 30.84 | 3,802,649 | -0.82(-2.60%) |
Mar 25, 2014 | 31.74 | 32.12 | 31.54 | 31.66 | 2,353,916 | +0.29(+0.91%) |
Mar 24, 2014 | 31.76 | 32.03 | 31.09 | 31.38 | 3,615,756 | -0.14(-0.45%) |
Mar 21, 2014 | 32.92 | 33.01 | 31.46 | 31.52 | 6,719,777 | -1.44(-4.38%) |
Mar 20, 2014 | 31.64 | 33.02 | 31.56 | 32.96 | 5,558,995 | +1.33(+4.19%) |
Mar 19, 2014 | 31.41 | 32.01 | 31.32 | 31.64 | 2,584,700 | +0.17(+0.53%) |
Mar 18, 2014 | 31.23 | 31.55 | 30.96 | 31.47 | 2,042,315 | +0.51(+1.65%) |
Mar 17, 2014 | 30.91 | 31.12 | 30.79 | 30.96 | 2,339,116 | +0.17(+0.55%) |
Mar 14, 2014 | 30.72 | 31.10 | 30.72 | 30.79 | 2,995,531 | -0.13(-0.41%) |
Mar 13, 2014 | 31.42 | 31.64 | 30.65 | 30.91 | 3,895,491 | -0.41(-1.31%) |
Mar 12, 2014 | 30.40 | 31.46 | 30.26 | 31.33 | 4,953,467 | +0.91(+3.01%) |
Mar 11, 2014 | 30.76 | 30.86 | 30.24 | 30.41 | 3,024,013 | -0.23(-0.74%) |
Mar 10, 2014 | 30.58 | 31.02 | 30.32 | 30.64 | 2,230,189 | -0.13(-0.41%) |
Mar 07, 2014 | 31.24 | 31.26 | 30.56 | 30.76 | 3,387,600 | -0.29(-0.95%) |
Mar 06, 2014 | 31.08 | 31.32 | 30.91 | 31.06 | 3,715,715 | +0.17(+0.54%) |
Mar 05, 2014 | 30.91 | 31.03 | 30.67 | 30.89 | 3,279,214 | +0.04(+0.14%) |
Mar 04, 2014 | 30.74 | 31.04 | 30.29 | 30.85 | 6,805,735 | +0.46(+1.52%) |
Mar 03, 2014 | 29.64 | 30.47 | 29.26 | 30.39 | 6,157,794 | +0.62(+2.09%) |
Feb 28, 2014 | 29.24 | 30.20 | 29.24 | 29.76 | 6,192,406 | +0.43(+1.46%) |
Feb 27, 2014 | 29.28 | 29.49 | 28.96 | 29.34 | 4,200,983 | -0.06(-0.20%) |
Feb 26, 2014 | 28.29 | 29.42 | 28.29 | 29.40 | 5,719,721 | +1.06(+3.73%) |
Feb 25, 2014 | 28.95 | 29.04 | 28.19 | 28.34 | 4,941,742 | -0.54(-1.86%) |
Feb 24, 2014 | 28.25 | 28.92 | 27.46 | 28.87 | 9,273,828 | +1.41(+5.13%) |
Feb 21, 2014 | 28.07 | 28.07 | 27.44 | 27.46 | 4,232,405 | -0.50(-1.80%) |
Feb 20, 2014 | 26.86 | 28.04 | 26.78 | 27.97 | 9,836,896 | +1.68(+6.39%) |
Feb 19, 2014 | 26.59 | 26.69 | 26.25 | 26.29 | 2,940,035 | -0.40(-1.51%) |
Feb 18, 2014 | 26.98 | 26.98 | 26.50 | 26.69 | 3,195,035 | -0.17(-0.63%) |
Feb 14, 2014 | 26.94 | 26.86 | 26.86 | 26.86 | 2,160,274 | -0.09(-0.34%) |
Feb 13, 2014 | 26.85 | 27.02 | 26.65 | 26.95 | 3,487,786 | -0.01(-0.03%) |
Feb 12, 2014 | 26.28 | 26.97 | 26.27 | 26.96 | 4,579,139 | +0.86(+3.31%) |
Feb 11, 2014 | 25.86 | 26.51 | 25.74 | 26.10 | 4,029,170 | +0.33(+1.27%) |
Feb 10, 2014 | 25.66 | 26.07 | 25.60 | 25.77 | 2,539,304 | +0.19(+0.76%) |
Feb 07, 2014 | 25.53 | 25.76 | 25.47 | 25.58 | 1,927,566 | +0.18(+0.69%) |
Feb 06, 2014 | 25.27 | 25.79 | 25.18 | 25.40 | 3,050,662 | +0.34(+1.34%) |
Feb 05, 2014 | 24.79 | 25.30 | 24.55 | 25.06 | 2,797,198 | +0.13(+0.50%) |
Feb 04, 2014 | 24.98 | 25.05 | 24.63 | 24.94 | 3,314,376 | +0.12(+0.47%) |
Feb 03, 2014 | 25.31 | 25.42 | 24.58 | 24.82 | 5,770,562 | -0.57(-2.25%) |
Jan 31, 2014 | 25.36 | 25.75 | 25.35 | 25.39 | 2,307,252 | -0.26(-1.01%) |
Jan 30, 2014 | 25.72 | 25.76 | 25.31 | 25.65 | 2,221,009 | +0.35(+1.39%) |
Jan 29, 2014 | 25.14 | 25.41 | 24.85 | 25.30 | 5,291,104 | +0.08(+0.30%) |
Jan 28, 2014 | 24.77 | 25.27 | 24.36 | 25.22 | 7,701,006 | -0.28(-1.09%) |
Jan 27, 2014 | 26.00 | 26.15 | 25.37 | 25.50 | 3,521,764 | -0.33(-1.27%) |
Jan 24, 2014 | 26.25 | 26.31 | 25.73 | 25.83 | 3,577,502 | -0.55(-2.10%) |
Jan 23, 2014 | 26.48 | 26.58 | 26.04 | 26.38 | 3,697,033 | -0.13(-0.51%) |
Jan 22, 2014 | 26.33 | 26.60 | 26.29 | 26.52 | 4,775,812 | +0.31(+1.18%) |
Jan 21, 2014 | 25.69 | 26.29 | 25.65 | 26.21 | 8,272,965 | +0.58(+2.26%) |
Jan 17, 2014 | 26.48 | 25.63 | 25.63 | 25.63 | 16,270,261 | +1.60(+6.67%) |
Jan 16, 2014 | 24.43 | 24.47 | 23.82 | 24.02 | 7,202,796 | -0.41(-1.68%) |
Jan 15, 2014 | 24.27 | 24.59 | 24.26 | 24.43 | 3,326,595 | +0.16(+0.66%) |
Jan 14, 2014 | 24.04 | 24.48 | 24.01 | 24.27 | 2,969,555 | +0.40(+1.69%) |
Jan 13, 2014 | 23.82 | 24.52 | 23.62 | 23.87 | 5,847,992 | +0.58(+2.49%) |
Jan 10, 2014 | 23.22 | 23.37 | 23.00 | 23.29 | 2,330,839 | +0.03(+0.11%) |
Jan 09, 2014 | 23.55 | 23.55 | 23.11 | 23.27 | 3,478,894 | -0.17(-0.72%) |
Jan 08, 2014 | 23.46 | 23.54 | 23.30 | 23.44 | 3,254,578 | +0.11(+0.47%) |
Jan 07, 2014 | 23.21 | 23.50 | 23.18 | 23.33 | 2,142,014 | +0.13(+0.58%) |
Jan 06, 2014 | 23.39 | 23.44 | 22.96 | 23.19 | 2,534,454 | -0.08(-0.32%) |
Jan 03, 2014 | 23.00 | 23.29 | 23.00 | 23.27 | 2,351,933 | +0.27(+1.17%) |