Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.79 | 32.94 | 32.36 | 32.48 | 3,484,321 | -0.24(-0.74%) |
Mar 28, 2014 | 32.47 | 32.93 | 32.40 | 32.72 | 3,251,526 | +0.31(+0.97%) |
Mar 27, 2014 | 32.36 | 32.54 | 32.06 | 32.40 | 4,075,703 | +0.09(+0.28%) |
Mar 26, 2014 | 32.61 | 32.81 | 32.26 | 32.31 | 2,890,546 | -0.21(-0.64%) |
Mar 25, 2014 | 33.31 | 33.45 | 32.48 | 32.52 | 4,186,243 | -0.74(-2.21%) |
Mar 24, 2014 | 33.62 | 33.77 | 32.93 | 33.26 | 4,066,540 | +0.15(+0.44%) |
Mar 21, 2014 | 33.34 | 33.59 | 33.06 | 33.11 | 6,761,195 | +0.09(+0.27%) |
Mar 20, 2014 | 32.84 | 33.16 | 32.81 | 33.02 | 2,176,224 | +0.05(+0.15%) |
Mar 19, 2014 | 33.18 | 33.49 | 32.75 | 32.97 | 2,287,215 | -0.27(-0.81%) |
Mar 18, 2014 | 34.00 | 34.00 | 33.17 | 33.24 | 3,336,834 | -0.38(-1.13%) |
Mar 17, 2014 | 33.12 | 33.64 | 33.05 | 33.62 | 4,353,546 | +0.64(+1.95%) |
Mar 14, 2014 | 32.74 | 33.27 | 32.74 | 32.98 | 4,607,623 | +0.17(+0.51%) |
Mar 13, 2014 | 32.84 | 32.93 | 32.69 | 32.81 | 2,671,933 | -0.04(-0.11%) |
Mar 12, 2014 | 33.14 | 33.14 | 32.66 | 32.84 | 2,930,673 | +0.06(+0.18%) |
Mar 11, 2014 | 32.82 | 32.95 | 32.57 | 32.79 | 3,209,492 | -0.05(-0.15%) |
Mar 10, 2014 | 32.61 | 32.90 | 32.52 | 32.84 | 2,788,220 | +0.14(+0.43%) |
Mar 07, 2014 | 32.74 | 32.79 | 32.30 | 32.69 | 3,897,821 | +0.14(+0.42%) |
Mar 06, 2014 | 32.66 | 32.71 | 32.31 | 32.56 | 2,950,637 | +0.00(+0.00%) |
Mar 05, 2014 | 33.26 | 33.26 | 32.42 | 32.56 | 4,140,778 | -0.23(-0.69%) |
Mar 04, 2014 | 32.87 | 33.16 | 32.76 | 32.78 | 3,651,264 | +0.07(+0.22%) |
Mar 03, 2014 | 32.99 | 32.99 | 32.35 | 32.71 | 3,643,430 | -0.23(-0.70%) |
Feb 28, 2014 | 33.41 | 33.44 | 32.39 | 32.94 | 9,317,521 | +0.22(+0.68%) |
Feb 27, 2014 | 32.69 | 32.82 | 32.33 | 32.72 | 6,609,028 | +0.28(+0.86%) |
Feb 26, 2014 | 32.06 | 32.58 | 31.67 | 32.44 | 10,212,756 | +0.75(+2.36%) |
Feb 25, 2014 | 31.51 | 31.86 | 31.09 | 31.69 | 5,610,097 | +0.35(+1.11%) |
Feb 24, 2014 | 30.55 | 31.45 | 30.51 | 31.35 | 6,578,934 | +0.82(+2.70%) |
Feb 21, 2014 | 30.85 | 30.97 | 30.49 | 30.52 | 5,164,259 | -0.09(-0.30%) |
Feb 20, 2014 | 30.76 | 31.06 | 30.44 | 30.61 | 5,053,193 | -0.07(-0.22%) |
Feb 19, 2014 | 30.97 | 31.06 | 30.66 | 30.68 | 4,969,361 | -0.24(-0.76%) |
Feb 18, 2014 | 31.39 | 31.43 | 30.92 | 30.92 | 4,954,655 | -0.50(-1.58%) |
Feb 14, 2014 | 31.34 | 31.41 | 31.41 | 31.41 | 8,417,852 | -0.07(-0.23%) |
Feb 13, 2014 | 31.76 | 31.76 | 31.29 | 31.49 | 2,911,082 | +0.19(+0.61%) |
Feb 12, 2014 | 32.07 | 32.08 | 31.19 | 31.30 | 3,136,045 | -0.17(-0.53%) |
Feb 11, 2014 | 31.35 | 31.68 | 31.33 | 31.46 | 3,681,886 | +0.18(+0.58%) |
Feb 10, 2014 | 31.94 | 31.94 | 31.18 | 31.28 | 3,603,014 | -0.10(-0.33%) |
Feb 07, 2014 | 31.23 | 31.50 | 30.92 | 31.39 | 3,735,944 | +0.02(+0.07%) |
Feb 06, 2014 | 30.07 | 31.39 | 30.01 | 31.36 | 6,684,350 | +1.37(+4.56%) |
Feb 05, 2014 | 29.72 | 30.07 | 29.48 | 30.00 | 10,323,067 | +0.23(+0.78%) |
Feb 04, 2014 | 30.02 | 30.21 | 29.73 | 29.77 | 5,403,747 | -0.07(-0.23%) |
Feb 03, 2014 | 30.77 | 30.86 | 29.81 | 29.83 | 6,733,274 | -0.90(-2.92%) |
Jan 31, 2014 | 30.33 | 30.97 | 30.32 | 30.73 | 5,049,189 | -0.02(-0.07%) |
Jan 30, 2014 | 30.79 | 30.86 | 30.57 | 30.75 | 3,945,109 | +0.14(+0.44%) |
Jan 29, 2014 | 30.54 | 30.83 | 30.42 | 30.62 | 5,777,360 | -0.05(-0.16%) |
Jan 28, 2014 | 30.95 | 31.24 | 30.60 | 30.67 | 5,806,073 | -0.23(-0.75%) |
Jan 27, 2014 | 30.66 | 31.19 | 30.53 | 30.90 | 6,360,402 | +0.20(+0.66%) |
Jan 24, 2014 | 30.70 | 31.06 | 30.64 | 30.69 | 5,658,829 | -0.30(-0.96%) |
Jan 23, 2014 | 31.24 | 31.26 | 30.70 | 30.99 | 6,042,801 | -0.35(-1.11%) |
Jan 22, 2014 | 32.28 | 32.28 | 31.32 | 31.34 | 6,580,295 | -0.52(-1.65%) |
Jan 21, 2014 | 32.44 | 32.50 | 31.69 | 31.87 | 5,531,964 | -0.44(-1.36%) |
Jan 17, 2014 | 32.60 | 32.30 | 32.30 | 32.30 | 7,776,105 | -0.31(-0.96%) |
Jan 16, 2014 | 33.31 | 33.31 | 32.52 | 32.62 | 3,637,424 | -0.31(-0.95%) |
Jan 15, 2014 | 33.12 | 33.28 | 32.81 | 32.93 | 3,265,341 | -0.19(-0.59%) |
Jan 14, 2014 | 33.28 | 33.40 | 33.02 | 33.12 | 2,305,347 | -0.04(-0.12%) |
Jan 13, 2014 | 33.55 | 33.65 | 33.13 | 33.16 | 5,817,067 | -0.62(-1.82%) |
Jan 10, 2014 | 33.84 | 34.03 | 33.54 | 33.78 | 3,594,545 | +0.00(+0.00%) |
Jan 09, 2014 | 33.44 | 33.79 | 33.36 | 33.78 | 4,847,310 | +0.43(+1.29%) |
Jan 08, 2014 | 33.43 | 33.48 | 33.13 | 33.35 | 5,208,699 | -0.03(-0.09%) |
Jan 07, 2014 | 33.57 | 33.99 | 33.35 | 33.38 | 4,213,390 | -0.19(-0.55%) |
Jan 06, 2014 | 33.66 | 34.03 | 33.56 | 33.57 | 2,188,568 | -0.07(-0.20%) |
Jan 03, 2014 | 33.63 | 33.87 | 33.53 | 33.64 | 2,434,008 | +0.03(+0.08%) |