Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,536,268 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.46 | 26.59 | 25,041,234 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.79 | 26.12 | 26.43 | 21,318,700 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.60 | 26.19 | 26.20 | 22,166,518 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,367,234 | -0.48(-1.79%) |
Mar 24, 2014 | 26.56 | 26.93 | 26.25 | 26.91 | 27,999,888 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.18 | 26.63 | 26.81 | 31,363,264 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,873,180 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.73 | 18,578,900 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,766,640 | +0.41(+1.56%) |
Mar 17, 2014 | 26.14 | 26.56 | 25.81 | 26.52 | 38,774,588 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.46 | 25.71 | 26.10 | 41,669,528 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.87 | 51,089,616 | -0.58(-2.21%) |
Mar 12, 2014 | 26.38 | 26.76 | 26.09 | 26.46 | 60,984,992 | -0.24(-0.91%) |
Mar 11, 2014 | 28.08 | 28.17 | 26.58 | 26.70 | 54,020,192 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,114,146 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,135,638 | +0.11(+0.40%) |
Mar 06, 2014 | 28.74 | 28.88 | 28.49 | 28.49 | 25,169,892 | +0.02(+0.05%) |
Mar 05, 2014 | 28.49 | 28.88 | 28.34 | 28.48 | 37,480,976 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,562,160 | +0.55(+1.99%) |
Mar 03, 2014 | 27.10 | 27.77 | 27.10 | 27.48 | 31,637,250 | +0.01(+0.03%) |
Feb 28, 2014 | 27.88 | 27.90 | 27.24 | 27.48 | 58,431,864 | -0.43(-1.55%) |
Feb 27, 2014 | 27.75 | 27.97 | 27.30 | 27.91 | 37,876,328 | -0.05(-0.16%) |
Feb 26, 2014 | 27.29 | 28.18 | 27.28 | 27.95 | 35,120,712 | +0.55(+2.02%) |
Feb 25, 2014 | 27.83 | 27.93 | 27.32 | 27.40 | 29,638,810 | -0.34(-1.23%) |
Feb 24, 2014 | 27.86 | 27.94 | 27.67 | 27.74 | 29,104,106 | -0.11(-0.38%) |
Feb 21, 2014 | 27.84 | 27.89 | 27.43 | 27.85 | 68,150,008 | +0.14(+0.49%) |
Feb 20, 2014 | 27.47 | 27.78 | 27.32 | 27.71 | 24,545,780 | +0.36(+1.33%) |
Feb 19, 2014 | 27.49 | 27.87 | 27.32 | 27.35 | 30,368,556 | -0.21(-0.77%) |
Feb 18, 2014 | 27.65 | 27.70 | 27.32 | 27.56 | 32,350,592 | +0.27(+1.00%) |
Feb 14, 2014 | 26.85 | 27.29 | 27.29 | 27.29 | 29,995,820 | +0.57(+2.13%) |
Feb 13, 2014 | 26.69 | 26.73 | 26.38 | 26.72 | 40,179,940 | -0.27(-1.01%) |
Feb 12, 2014 | 26.94 | 27.06 | 26.66 | 26.99 | 30,691,426 | +0.24(+0.88%) |
Feb 11, 2014 | 26.73 | 27.12 | 26.71 | 26.76 | 31,315,434 | +0.27(+1.00%) |
Feb 10, 2014 | 27.26 | 27.26 | 26.28 | 26.49 | 57,002,992 | -0.92(-3.35%) |
Feb 07, 2014 | 27.30 | 27.68 | 26.88 | 27.41 | 41,282,832 | +0.67(+2.50%) |
Feb 06, 2014 | 26.13 | 27.19 | 26.08 | 26.74 | 70,722,832 | -0.01(-0.03%) |
Feb 05, 2014 | 27.20 | 27.20 | 26.54 | 26.75 | 38,764,104 | -0.44(-1.62%) |
Feb 04, 2014 | 26.92 | 27.31 | 26.76 | 27.19 | 27,598,242 | +0.43(+1.62%) |
Feb 03, 2014 | 27.53 | 27.56 | 26.57 | 26.76 | 51,344,968 | -0.63(-2.30%) |
Jan 31, 2014 | 27.49 | 27.96 | 27.23 | 27.39 | 35,851,720 | -0.58(-2.06%) |
Jan 30, 2014 | 27.99 | 28.14 | 27.69 | 27.96 | 20,394,474 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.33 | 27.59 | 23,086,152 | -0.35(-1.25%) |
Jan 28, 2014 | 28.20 | 28.24 | 27.87 | 27.94 | 20,980,742 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,677,040 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.95 | 52,267,660 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.22 | 28.77 | 29.16 | 27,062,326 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.46 | 28.93 | 29.45 | 22,265,472 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,560,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.65 | 29.30 | 29.30 | 29.30 | 36,894,228 | -0.30(-1.03%) |
Jan 16, 2014 | 29.83 | 30.02 | 29.42 | 29.60 | 47,540,120 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,530,352 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.48 | 30.03 | 30.38 | 21,683,538 | +0.33(+1.11%) |
Jan 13, 2014 | 30.48 | 30.85 | 29.94 | 30.04 | 27,657,232 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.38 | 19,242,862 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.07 | 30.57 | 30.73 | 12,896,993 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 30.99 | 30.51 | 30.68 | 14,971,966 | +0.17(+0.55%) |
Jan 07, 2014 | 30.89 | 31.07 | 30.44 | 30.51 | 18,649,368 | -0.15(-0.50%) |
Jan 06, 2014 | 30.28 | 30.80 | 30.09 | 30.66 | 32,023,576 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.03 | 54,584,492 | -1.05(-3.37%) |