Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.81 | 30.84 | 29.81 | 30.61 | 11,562,969 | +0.99(+3.34%) |
Mar 28, 2014 | 30.16 | 30.64 | 29.60 | 29.62 | 11,813,720 | -0.53(-1.76%) |
Mar 27, 2014 | 29.94 | 30.29 | 29.12 | 30.15 | 13,530,750 | +0.15(+0.50%) |
Mar 26, 2014 | 30.47 | 30.52 | 29.95 | 30.00 | 13,636,481 | -0.42(-1.37%) |
Mar 25, 2014 | 29.55 | 30.48 | 29.55 | 30.41 | 13,068,546 | +0.98(+3.33%) |
Mar 24, 2014 | 29.25 | 29.62 | 28.72 | 29.43 | 12,780,997 | +0.52(+1.80%) |
Mar 21, 2014 | 30.09 | 30.09 | 28.91 | 28.91 | 24,998,120 | -0.80(-2.71%) |
Mar 20, 2014 | 29.86 | 29.95 | 29.41 | 29.71 | 7,922,541 | -0.08(-0.27%) |
Mar 19, 2014 | 30.12 | 30.31 | 29.44 | 29.79 | 10,371,191 | -0.30(-1.00%) |
Mar 18, 2014 | 30.46 | 30.54 | 30.07 | 30.09 | 10,017,936 | -0.11(-0.38%) |
Mar 17, 2014 | 30.54 | 30.54 | 29.81 | 30.21 | 10,387,783 | +0.07(+0.23%) |
Mar 14, 2014 | 29.58 | 30.59 | 29.37 | 30.14 | 13,455,075 | +0.48(+1.61%) |
Mar 13, 2014 | 30.70 | 30.72 | 29.40 | 29.66 | 15,101,057 | -0.81(-2.67%) |
Mar 12, 2014 | 30.56 | 30.77 | 30.22 | 30.47 | 11,268,468 | -0.37(-1.20%) |
Mar 11, 2014 | 30.97 | 31.31 | 30.71 | 30.84 | 11,294,039 | -0.22(-0.71%) |
Mar 10, 2014 | 31.22 | 31.64 | 30.66 | 31.07 | 12,106,516 | -0.17(-0.54%) |
Mar 07, 2014 | 31.55 | 31.67 | 30.74 | 31.23 | 13,392,300 | -0.01(-0.03%) |
Mar 06, 2014 | 30.97 | 31.43 | 30.94 | 31.24 | 13,612,020 | +0.57(+1.87%) |
Mar 05, 2014 | 30.78 | 31.05 | 30.57 | 30.67 | 12,794,151 | +0.24(+0.78%) |
Mar 04, 2014 | 29.59 | 30.67 | 29.58 | 30.43 | 15,358,635 | +1.64(+5.71%) |
Mar 03, 2014 | 28.61 | 28.91 | 28.18 | 28.79 | 16,312,692 | -0.55(-1.87%) |
Feb 28, 2014 | 29.09 | 29.55 | 28.85 | 29.33 | 12,300,878 | -0.10(-0.33%) |
Feb 27, 2014 | 29.49 | 29.99 | 29.40 | 29.43 | 12,279,115 | -0.17(-0.57%) |
Feb 26, 2014 | 29.55 | 29.81 | 29.23 | 29.60 | 13,282,419 | +0.24(+0.81%) |
Feb 25, 2014 | 28.81 | 29.59 | 28.81 | 29.36 | 17,353,902 | +0.70(+2.43%) |
Feb 24, 2014 | 28.32 | 28.91 | 28.05 | 28.66 | 12,725,494 | +0.61(+2.17%) |
Feb 21, 2014 | 28.16 | 28.43 | 28.01 | 28.05 | 10,905,741 | -0.07(-0.25%) |
Feb 20, 2014 | 27.01 | 28.16 | 26.98 | 28.12 | 13,752,902 | +1.12(+4.15%) |
Feb 19, 2014 | 27.22 | 27.42 | 26.89 | 27.00 | 11,950,720 | -0.26(-0.94%) |
Feb 18, 2014 | 27.65 | 27.85 | 27.25 | 27.26 | 11,828,586 | -0.37(-1.34%) |
Feb 14, 2014 | 27.50 | 27.63 | 27.63 | 27.63 | 7,948,950 | -0.01(-0.03%) |
Feb 13, 2014 | 27.14 | 27.77 | 26.83 | 27.64 | 9,887,212 | +0.19(+0.71%) |
Feb 12, 2014 | 27.78 | 27.78 | 27.13 | 27.44 | 10,815,354 | -0.25(-0.89%) |
Feb 11, 2014 | 27.59 | 27.72 | 26.99 | 27.69 | 14,190,121 | +0.18(+0.64%) |
Feb 10, 2014 | 27.99 | 28.03 | 27.27 | 27.51 | 12,193,857 | -0.39(-1.39%) |
Feb 07, 2014 | 27.62 | 28.08 | 27.40 | 27.90 | 14,667,034 | +0.67(+2.46%) |
Feb 06, 2014 | 26.46 | 27.63 | 26.28 | 27.23 | 10,731,255 | +0.77(+2.90%) |
Feb 05, 2014 | 26.15 | 26.54 | 25.67 | 26.46 | 15,758,590 | +0.07(+0.27%) |
Feb 04, 2014 | 26.45 | 26.47 | 25.79 | 26.39 | 16,378,402 | +0.49(+1.91%) |
Feb 03, 2014 | 27.01 | 27.15 | 25.76 | 25.90 | 19,031,472 | -1.08(-4.02%) |
Jan 31, 2014 | 26.61 | 27.19 | 26.44 | 26.98 | 12,979,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.84 | 27.21 | 26.69 | 26.96 | 11,366,813 | +0.58(+2.21%) |
Jan 29, 2014 | 26.84 | 27.58 | 26.25 | 26.38 | 18,569,076 | -0.86(-3.17%) |
Jan 28, 2014 | 26.96 | 27.78 | 26.92 | 27.24 | 13,517,267 | +0.27(+1.01%) |
Jan 27, 2014 | 27.52 | 27.85 | 26.14 | 26.97 | 21,705,672 | -0.46(-1.67%) |
Jan 24, 2014 | 28.24 | 28.48 | 27.29 | 27.43 | 16,896,160 | -1.23(-4.28%) |
Jan 23, 2014 | 28.70 | 28.82 | 28.30 | 28.65 | 15,191,973 | -0.30(-1.04%) |
Jan 22, 2014 | 28.55 | 29.02 | 28.46 | 28.95 | 13,075,695 | +0.67(+2.37%) |
Jan 21, 2014 | 28.55 | 28.77 | 27.90 | 28.28 | 20,351,436 | +0.89(+3.25%) |
Jan 17, 2014 | 27.57 | 27.39 | 27.39 | 27.39 | 17,947,412 | -0.45(-1.61%) |
Jan 16, 2014 | 27.73 | 27.97 | 27.62 | 27.84 | 8,463,800 | +0.07(+0.25%) |
Jan 15, 2014 | 28.22 | 28.22 | 27.40 | 27.77 | 20,513,982 | -0.45(-1.59%) |
Jan 14, 2014 | 27.40 | 28.27 | 27.35 | 28.22 | 16,195,891 | +0.96(+3.53%) |
Jan 13, 2014 | 28.01 | 28.02 | 27.21 | 27.26 | 17,144,152 | -0.48(-1.75%) |
Jan 10, 2014 | 27.50 | 27.75 | 27.03 | 27.74 | 14,978,042 | +0.36(+1.32%) |
Jan 09, 2014 | 26.92 | 27.84 | 26.80 | 27.38 | 21,199,868 | +1.11(+4.23%) |
Jan 08, 2014 | 25.36 | 26.54 | 25.22 | 26.27 | 20,318,590 | +0.90(+3.54%) |
Jan 07, 2014 | 25.95 | 26.15 | 25.20 | 25.37 | 14,791,152 | -0.45(-1.74%) |
Jan 06, 2014 | 25.94 | 26.27 | 25.61 | 25.82 | 17,894,798 | +0.05(+0.20%) |
Jan 03, 2014 | 25.01 | 25.88 | 24.90 | 25.77 | 21,682,152 | +1.35(+5.52%) |