Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.79 | 28.88 | 28.59 | 28.84 | 7,815,122 | +0.18(+0.64%) |
Mar 28, 2014 | 28.62 | 28.86 | 28.47 | 28.65 | 9,952,812 | +0.39(+1.39%) |
Mar 27, 2014 | 27.74 | 28.58 | 27.74 | 28.26 | 11,339,383 | +0.63(+2.27%) |
Mar 26, 2014 | 28.14 | 28.19 | 27.59 | 27.63 | 10,277,541 | -0.34(-1.22%) |
Mar 25, 2014 | 27.81 | 28.28 | 27.81 | 27.97 | 10,183,938 | +0.40(+1.45%) |
Mar 24, 2014 | 28.12 | 28.17 | 27.47 | 27.57 | 12,194,257 | -0.60(-2.14%) |
Mar 21, 2014 | 27.49 | 28.18 | 27.26 | 28.18 | 26,760,424 | +1.23(+4.56%) |
Mar 20, 2014 | 26.84 | 27.10 | 26.65 | 26.95 | 10,346,180 | -0.15(-0.55%) |
Mar 19, 2014 | 27.32 | 27.77 | 26.90 | 27.09 | 16,725,004 | -0.49(-1.77%) |
Mar 18, 2014 | 27.40 | 27.62 | 27.27 | 27.58 | 9,673,009 | +0.11(+0.41%) |
Mar 17, 2014 | 27.27 | 27.71 | 27.16 | 27.47 | 14,183,194 | +0.38(+1.42%) |
Mar 14, 2014 | 26.78 | 27.27 | 26.77 | 27.09 | 15,574,839 | +0.37(+1.37%) |
Mar 13, 2014 | 27.02 | 27.15 | 26.49 | 26.72 | 12,688,059 | -0.11(-0.42%) |
Mar 12, 2014 | 26.87 | 27.41 | 26.81 | 26.83 | 16,118,363 | +0.05(+0.20%) |
Mar 11, 2014 | 27.43 | 27.57 | 26.63 | 26.78 | 21,086,448 | -0.58(-2.14%) |
Mar 10, 2014 | 27.63 | 27.63 | 26.92 | 27.36 | 17,576,388 | -0.71(-2.52%) |
Mar 07, 2014 | 29.05 | 29.18 | 27.93 | 28.07 | 28,586,308 | -1.43(-4.85%) |
Mar 06, 2014 | 29.61 | 29.83 | 29.40 | 29.50 | 7,205,198 | -0.07(-0.24%) |
Mar 05, 2014 | 29.22 | 29.77 | 29.02 | 29.57 | 9,318,983 | +0.33(+1.13%) |
Mar 04, 2014 | 28.88 | 29.33 | 28.71 | 29.24 | 10,817,126 | +0.61(+2.13%) |
Mar 03, 2014 | 28.52 | 28.92 | 28.34 | 28.63 | 18,295,320 | +0.18(+0.64%) |
Feb 28, 2014 | 28.86 | 28.95 | 28.26 | 28.45 | 14,279,635 | -0.74(-2.54%) |
Feb 27, 2014 | 29.11 | 29.22 | 28.91 | 29.19 | 6,445,661 | +0.05(+0.18%) |
Feb 26, 2014 | 28.65 | 29.28 | 28.64 | 29.13 | 10,538,757 | +0.56(+1.95%) |
Feb 25, 2014 | 28.86 | 28.89 | 28.49 | 28.58 | 10,265,888 | -0.38(-1.32%) |
Feb 24, 2014 | 29.02 | 29.32 | 28.73 | 28.96 | 10,499,069 | -0.13(-0.45%) |
Feb 21, 2014 | 29.51 | 29.64 | 29.07 | 29.09 | 10,814,996 | -0.34(-1.16%) |
Feb 20, 2014 | 28.80 | 29.48 | 28.63 | 29.43 | 13,791,256 | +0.51(+1.75%) |
Feb 19, 2014 | 29.28 | 29.74 | 28.85 | 28.93 | 12,802,808 | -0.50(-1.69%) |
Feb 18, 2014 | 29.48 | 29.61 | 29.14 | 29.42 | 8,075,704 | -0.01(-0.03%) |
Feb 14, 2014 | 29.06 | 29.43 | 29.43 | 29.43 | 10,044,154 | +0.51(+1.78%) |
Feb 13, 2014 | 28.34 | 29.03 | 28.24 | 28.92 | 8,557,306 | +0.33(+1.16%) |
Feb 12, 2014 | 29.06 | 29.34 | 28.50 | 28.59 | 11,905,191 | -0.36(-1.24%) |
Feb 11, 2014 | 28.17 | 29.11 | 28.16 | 28.94 | 12,847,855 | +0.84(+2.98%) |
Feb 10, 2014 | 28.25 | 28.32 | 28.02 | 28.11 | 11,073,815 | -0.10(-0.37%) |
Feb 07, 2014 | 27.70 | 28.23 | 27.30 | 28.21 | 14,743,329 | +0.71(+2.57%) |
Feb 06, 2014 | 27.35 | 27.82 | 27.29 | 27.50 | 11,710,844 | +0.39(+1.45%) |
Feb 05, 2014 | 27.18 | 27.30 | 26.61 | 27.11 | 14,597,339 | +0.13(+0.48%) |
Feb 04, 2014 | 27.29 | 27.45 | 26.95 | 26.98 | 13,742,672 | -0.12(-0.45%) |
Feb 03, 2014 | 28.27 | 28.30 | 27.06 | 27.10 | 21,709,254 | -1.16(-4.10%) |
Jan 31, 2014 | 27.97 | 28.39 | 27.84 | 28.26 | 14,278,968 | +0.00(+0.00%) |
Jan 30, 2014 | 28.36 | 28.38 | 27.86 | 28.26 | 12,148,198 | +0.06(+0.22%) |
Jan 29, 2014 | 28.35 | 28.82 | 28.13 | 28.20 | 16,678,075 | -0.19(-0.68%) |
Jan 28, 2014 | 28.47 | 28.55 | 28.19 | 28.39 | 11,412,868 | +0.15(+0.53%) |
Jan 27, 2014 | 28.66 | 28.73 | 27.88 | 28.25 | 12,851,159 | -0.33(-1.16%) |
Jan 24, 2014 | 28.93 | 29.12 | 28.34 | 28.58 | 18,831,650 | -0.79(-2.70%) |
Jan 23, 2014 | 29.97 | 29.97 | 28.92 | 29.37 | 19,830,374 | -0.73(-2.43%) |
Jan 22, 2014 | 30.47 | 30.63 | 29.88 | 30.10 | 21,829,826 | -0.65(-2.10%) |
Jan 21, 2014 | 31.32 | 31.42 | 30.71 | 30.75 | 21,362,402 | -0.81(-2.57%) |
Jan 17, 2014 | 32.45 | 31.56 | 31.56 | 31.56 | 22,095,350 | -0.63(-1.95%) |
Jan 16, 2014 | 32.08 | 32.20 | 31.77 | 32.19 | 12,608,580 | +0.26(+0.82%) |
Jan 15, 2014 | 31.50 | 31.97 | 31.46 | 31.93 | 12,797,233 | +0.43(+1.36%) |
Jan 14, 2014 | 30.91 | 31.55 | 30.68 | 31.50 | 13,773,963 | +0.43(+1.38%) |
Jan 13, 2014 | 31.15 | 31.31 | 30.94 | 31.07 | 16,002,326 | -0.20(-0.63%) |
Jan 10, 2014 | 31.11 | 31.32 | 30.84 | 31.27 | 11,362,629 | +0.40(+1.29%) |
Jan 09, 2014 | 31.32 | 31.42 | 30.64 | 30.87 | 12,627,282 | -0.42(-1.35%) |
Jan 08, 2014 | 31.64 | 31.69 | 31.23 | 31.29 | 13,388,617 | -0.40(-1.25%) |
Jan 07, 2014 | 32.06 | 32.18 | 31.61 | 31.69 | 10,095,172 | -0.31(-0.97%) |
Jan 06, 2014 | 32.05 | 32.18 | 31.82 | 32.00 | 11,216,273 | -0.26(-0.80%) |
Jan 03, 2014 | 32.42 | 32.65 | 32.19 | 32.26 | 8,434,492 | -0.27(-0.82%) |