Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.87 | 30.06 | 29.60 | 29.97 | 3,524,626 | +0.29(+0.96%) |
Mar 28, 2014 | 29.10 | 29.77 | 29.10 | 29.69 | 3,871,497 | +0.52(+1.77%) |
Mar 27, 2014 | 29.23 | 29.43 | 28.93 | 29.17 | 5,068,688 | -0.05(-0.16%) |
Mar 26, 2014 | 29.97 | 29.97 | 29.18 | 29.22 | 3,980,278 | -0.52(-1.76%) |
Mar 25, 2014 | 29.83 | 29.93 | 29.59 | 29.74 | 3,413,069 | +0.09(+0.31%) |
Mar 24, 2014 | 29.86 | 30.02 | 29.34 | 29.65 | 5,972,860 | -0.22(-0.74%) |
Mar 21, 2014 | 30.36 | 30.43 | 29.82 | 29.87 | 6,612,667 | -0.37(-1.23%) |
Mar 20, 2014 | 30.63 | 30.63 | 30.12 | 30.24 | 7,451,910 | -0.35(-1.14%) |
Mar 19, 2014 | 31.11 | 31.24 | 30.33 | 30.59 | 7,549,150 | -0.04(-0.12%) |
Mar 18, 2014 | 30.24 | 30.77 | 30.24 | 30.63 | 4,055,281 | +0.27(+0.88%) |
Mar 17, 2014 | 30.12 | 30.58 | 30.11 | 30.36 | 5,811,018 | +0.31(+1.04%) |
Mar 14, 2014 | 29.84 | 30.22 | 29.81 | 30.05 | 3,041,444 | +0.06(+0.18%) |
Mar 13, 2014 | 30.71 | 30.71 | 29.76 | 29.99 | 8,271,817 | -0.52(-1.69%) |
Mar 12, 2014 | 30.33 | 30.51 | 30.12 | 30.51 | 2,605,719 | -0.04(-0.12%) |
Mar 11, 2014 | 30.66 | 30.96 | 30.37 | 30.55 | 3,681,115 | -0.11(-0.36%) |
Mar 10, 2014 | 30.84 | 30.91 | 30.57 | 30.66 | 3,160,131 | -0.30(-0.98%) |
Mar 07, 2014 | 31.22 | 31.26 | 30.83 | 30.96 | 4,879,239 | -0.17(-0.53%) |
Mar 06, 2014 | 31.18 | 31.25 | 31.02 | 31.13 | 1,667,445 | -0.09(-0.29%) |
Mar 05, 2014 | 31.19 | 31.33 | 31.14 | 31.22 | 2,534,433 | -0.06(-0.18%) |
Mar 04, 2014 | 31.14 | 31.45 | 31.14 | 31.27 | 3,445,865 | +0.29(+0.92%) |
Mar 03, 2014 | 30.79 | 31.10 | 30.66 | 30.99 | 3,809,609 | -0.31(-1.00%) |
Feb 28, 2014 | 31.36 | 31.46 | 30.98 | 31.30 | 4,115,447 | -0.17(-0.53%) |
Feb 27, 2014 | 31.10 | 31.48 | 31.07 | 31.47 | 5,359,261 | +0.22(+0.71%) |
Feb 26, 2014 | 30.56 | 31.52 | 30.45 | 31.25 | 14,695,754 | +0.81(+2.66%) |
Feb 25, 2014 | 30.30 | 30.56 | 30.21 | 30.44 | 3,454,726 | +0.17(+0.58%) |
Feb 24, 2014 | 30.25 | 30.61 | 30.20 | 30.26 | 3,174,184 | +0.06(+0.21%) |
Feb 21, 2014 | 29.94 | 30.34 | 29.92 | 30.20 | 4,586,235 | +0.22(+0.74%) |
Feb 20, 2014 | 29.67 | 30.03 | 29.67 | 29.98 | 4,565,600 | +0.27(+0.90%) |
Feb 19, 2014 | 29.83 | 30.08 | 29.65 | 29.71 | 4,597,750 | -0.16(-0.52%) |
Feb 18, 2014 | 30.14 | 30.22 | 29.56 | 29.87 | 7,394,677 | -0.06(-0.22%) |
Feb 14, 2014 | 29.66 | 29.93 | 29.93 | 29.93 | 2,784,098 | +0.20(+0.68%) |
Feb 13, 2014 | 29.41 | 29.84 | 29.29 | 29.73 | 2,506,604 | +0.14(+0.47%) |
Feb 12, 2014 | 29.64 | 29.81 | 29.48 | 29.59 | 3,426,984 | +0.22(+0.75%) |
Feb 11, 2014 | 29.31 | 29.55 | 29.19 | 29.37 | 3,583,449 | +0.12(+0.41%) |
Feb 10, 2014 | 29.32 | 29.51 | 29.09 | 29.25 | 3,054,140 | -0.17(-0.59%) |
Feb 07, 2014 | 29.33 | 29.62 | 29.28 | 29.42 | 5,499,589 | +0.24(+0.82%) |
Feb 06, 2014 | 28.45 | 29.30 | 28.45 | 29.19 | 6,052,846 | +0.79(+2.79%) |
Feb 05, 2014 | 28.41 | 28.52 | 28.11 | 28.39 | 3,573,566 | -0.08(-0.29%) |
Feb 04, 2014 | 28.16 | 28.65 | 28.14 | 28.48 | 5,342,977 | +0.35(+1.24%) |
Feb 03, 2014 | 28.96 | 29.06 | 28.00 | 28.13 | 7,132,924 | -0.91(-3.14%) |
Jan 31, 2014 | 28.38 | 29.37 | 28.28 | 29.04 | 4,899,592 | +0.28(+0.96%) |
Jan 30, 2014 | 28.96 | 29.17 | 28.66 | 28.76 | 5,216,517 | -0.02(-0.06%) |
Jan 29, 2014 | 28.75 | 29.01 | 28.65 | 28.78 | 6,111,695 | -0.30(-1.04%) |
Jan 28, 2014 | 28.70 | 29.21 | 28.61 | 29.08 | 5,402,621 | +0.52(+1.84%) |
Jan 27, 2014 | 28.72 | 29.07 | 28.11 | 28.56 | 7,333,477 | -0.14(-0.48%) |
Jan 24, 2014 | 29.44 | 29.48 | 28.64 | 28.70 | 8,217,740 | -0.92(-3.11%) |
Jan 23, 2014 | 29.44 | 29.62 | 29.33 | 29.62 | 4,535,348 | +0.03(+0.09%) |
Jan 22, 2014 | 29.33 | 29.65 | 29.11 | 29.59 | 3,715,327 | +0.31(+1.07%) |
Jan 21, 2014 | 29.56 | 29.57 | 29.08 | 29.28 | 2,948,485 | -0.01(-0.03%) |
Jan 17, 2014 | 29.47 | 29.29 | 29.29 | 29.29 | 4,313,787 | -0.39(-1.30%) |
Jan 16, 2014 | 29.43 | 29.69 | 29.28 | 29.67 | 3,001,231 | +0.02(+0.06%) |
Jan 15, 2014 | 29.71 | 29.76 | 29.54 | 29.65 | 2,695,787 | -0.06(-0.19%) |
Jan 14, 2014 | 29.53 | 29.76 | 29.37 | 29.71 | 3,235,732 | +0.20(+0.69%) |
Jan 13, 2014 | 30.19 | 30.19 | 29.38 | 29.51 | 4,663,257 | -0.68(-2.25%) |
Jan 10, 2014 | 29.90 | 30.27 | 29.89 | 30.19 | 4,571,631 | +0.36(+1.20%) |
Jan 09, 2014 | 30.03 | 30.10 | 29.62 | 29.83 | 3,102,530 | -0.35(-1.16%) |
Jan 08, 2014 | 29.90 | 30.32 | 29.76 | 30.18 | 5,561,864 | +0.25(+0.83%) |
Jan 07, 2014 | 29.92 | 30.18 | 29.87 | 29.93 | 1,829,583 | +0.01(+0.03%) |
Jan 06, 2014 | 30.45 | 30.48 | 29.88 | 29.92 | 4,296,092 | -0.57(-1.87%) |
Jan 03, 2014 | 30.48 | 30.70 | 30.47 | 30.49 | 2,589,066 | +0.05(+0.15%) |