Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.00 | 29.09 | 27.92 | 28.64 | 4,991,648 | +0.81(+2.91%) |
Mar 28, 2014 | 27.27 | 28.20 | 27.25 | 27.82 | 3,707,166 | +0.61(+2.22%) |
Mar 27, 2014 | 26.86 | 27.95 | 26.50 | 27.22 | 4,425,246 | +0.52(+1.95%) |
Mar 26, 2014 | 26.91 | 27.25 | 26.55 | 26.70 | 3,435,988 | -0.05(-0.21%) |
Mar 25, 2014 | 26.67 | 26.84 | 26.07 | 26.75 | 3,915,940 | +0.32(+1.23%) |
Mar 24, 2014 | 26.38 | 26.95 | 25.86 | 26.43 | 10,585,248 | +1.66(+6.70%) |
Mar 21, 2014 | 25.12 | 25.18 | 24.68 | 24.77 | 8,136,264 | -0.62(-2.46%) |
Mar 20, 2014 | 26.55 | 26.64 | 25.15 | 25.39 | 7,714,132 | -0.96(-3.66%) |
Mar 19, 2014 | 26.45 | 27.17 | 26.08 | 26.36 | 4,967,098 | -0.07(-0.28%) |
Mar 18, 2014 | 26.75 | 27.36 | 26.18 | 26.43 | 9,645,544 | -0.32(-1.18%) |
Mar 17, 2014 | 29.02 | 29.95 | 26.66 | 26.75 | 12,838,558 | -2.27(-7.82%) |
Mar 14, 2014 | 28.88 | 29.50 | 28.57 | 29.02 | 9,538,620 | +0.36(+1.27%) |
Mar 13, 2014 | 29.97 | 30.07 | 28.52 | 28.66 | 13,772,720 | -1.63(-5.38%) |
Mar 12, 2014 | 33.10 | 34.70 | 27.30 | 30.29 | 31,943,522 | -2.41(-7.37%) |
Mar 11, 2014 | 33.15 | 33.49 | 31.95 | 32.70 | 6,233,634 | -0.38(-1.16%) |
Mar 10, 2014 | 32.38 | 33.25 | 32.25 | 33.08 | 4,579,260 | +0.71(+2.19%) |
Mar 07, 2014 | 33.17 | 33.22 | 32.10 | 32.37 | 3,071,932 | -0.59(-1.79%) |
Mar 06, 2014 | 33.50 | 33.62 | 32.92 | 32.96 | 2,642,854 | -0.17(-0.53%) |
Mar 05, 2014 | 32.98 | 33.33 | 32.95 | 33.13 | 2,291,532 | +0.20(+0.59%) |
Mar 04, 2014 | 32.77 | 33.15 | 32.51 | 32.94 | 3,405,006 | +0.44(+1.35%) |
Mar 03, 2014 | 32.78 | 33.10 | 32.17 | 32.50 | 4,261,508 | -0.80(-2.40%) |
Feb 28, 2014 | 33.41 | 33.73 | 33.00 | 33.30 | 2,544,548 | -0.27(-0.79%) |
Feb 27, 2014 | 33.35 | 33.70 | 33.18 | 33.56 | 3,490,610 | +0.33(+0.99%) |
Feb 26, 2014 | 34.14 | 34.24 | 32.93 | 33.24 | 5,214,854 | -0.86(-2.53%) |
Feb 25, 2014 | 33.43 | 34.57 | 33.31 | 34.10 | 4,375,156 | +0.67(+2.00%) |
Feb 24, 2014 | 33.08 | 33.60 | 33.08 | 33.43 | 3,730,342 | +0.14(+0.43%) |
Feb 21, 2014 | 33.42 | 33.79 | 33.00 | 33.29 | 3,891,091 | -0.11(-0.33%) |
Feb 20, 2014 | 32.99 | 33.96 | 32.93 | 33.40 | 4,593,980 | +0.38(+1.15%) |
Feb 19, 2014 | 34.96 | 34.96 | 32.73 | 33.02 | 10,280,645 | -1.37(-3.99%) |
Feb 18, 2014 | 33.43 | 34.51 | 33.28 | 34.39 | 8,685,420 | +1.27(+3.83%) |
Feb 14, 2014 | 33.38 | 33.12 | 33.12 | 33.12 | 3,344,256 | -0.25(-0.76%) |
Feb 13, 2014 | 32.50 | 33.52 | 32.35 | 33.38 | 3,542,417 | +0.65(+2.00%) |
Feb 12, 2014 | 33.01 | 33.38 | 32.55 | 32.72 | 3,390,018 | -0.30(-0.91%) |
Feb 11, 2014 | 33.18 | 33.75 | 32.50 | 33.02 | 6,640,200 | -0.52(-1.55%) |
Feb 10, 2014 | 33.78 | 33.92 | 33.31 | 33.54 | 5,433,121 | -0.07(-0.21%) |
Feb 07, 2014 | 33.92 | 34.06 | 33.08 | 33.61 | 4,661,453 | -0.23(-0.68%) |
Feb 06, 2014 | 33.90 | 34.36 | 33.51 | 33.84 | 5,480,871 | -0.03(-0.10%) |
Feb 05, 2014 | 33.55 | 34.08 | 31.93 | 33.87 | 8,438,955 | +0.31(+0.94%) |
Feb 04, 2014 | 34.91 | 35.51 | 32.59 | 33.56 | 12,854,479 | -0.87(-2.54%) |
Feb 03, 2014 | 32.11 | 34.43 | 31.00 | 34.43 | 17,711,898 | +2.32(+7.22%) |
Jan 31, 2014 | 31.91 | 32.42 | 31.49 | 32.11 | 4,533,329 | -0.20(-0.62%) |
Jan 30, 2014 | 32.11 | 33.41 | 30.91 | 32.31 | 5,728,343 | +0.97(+3.10%) |
Jan 29, 2014 | 30.75 | 31.37 | 30.49 | 31.34 | 5,197,913 | +0.14(+0.45%) |
Jan 28, 2014 | 32.04 | 32.79 | 30.09 | 31.20 | 11,962,222 | -0.76(-2.37%) |
Jan 27, 2014 | 30.22 | 33.33 | 29.68 | 31.96 | 12,071,363 | +2.00(+6.66%) |
Jan 24, 2014 | 32.58 | 32.73 | 29.48 | 29.96 | 17,961,472 | -2.92(-8.89%) |
Jan 23, 2014 | 36.51 | 36.86 | 31.10 | 32.89 | 31,579,722 | -3.80(-10.35%) |
Jan 22, 2014 | 36.51 | 37.33 | 36.42 | 36.68 | 4,246,117 | +0.29(+0.81%) |
Jan 21, 2014 | 35.69 | 36.46 | 35.33 | 36.39 | 5,048,050 | +1.37(+3.90%) |
Jan 17, 2014 | 36.00 | 35.02 | 35.02 | 35.02 | 12,141,269 | -0.71(-2.00%) |
Jan 16, 2014 | 37.64 | 38.06 | 34.00 | 35.74 | 25,409,952 | -3.87(-9.76%) |
Jan 15, 2014 | 40.30 | 40.28 | 38.54 | 39.60 | 5,549,338 | -0.70(-1.75%) |
Jan 14, 2014 | 39.86 | 40.35 | 39.57 | 40.30 | 2,483,146 | +0.47(+1.19%) |
Jan 13, 2014 | 40.81 | 41.28 | 39.59 | 39.83 | 5,317,922 | -0.98(-2.41%) |
Jan 10, 2014 | 40.66 | 41.15 | 40.37 | 40.81 | 5,374,332 | +0.15(+0.38%) |
Jan 09, 2014 | 41.08 | 41.08 | 39.97 | 40.66 | 5,955,792 | +0.09(+0.22%) |
Jan 08, 2014 | 39.91 | 41.66 | 39.76 | 40.57 | 6,581,636 | +0.83(+2.08%) |
Jan 07, 2014 | 38.62 | 40.26 | 38.52 | 39.74 | 8,938,035 | +1.16(+3.00%) |
Jan 06, 2014 | 38.44 | 38.85 | 37.97 | 38.58 | 3,745,029 | +0.12(+0.32%) |
Jan 03, 2014 | 39.18 | 39.41 | 37.63 | 38.46 | 14,952,675 | -1.37(-3.43%) |