Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.76 | 32.32 | 31.74 | 31.93 | 3,272,456 | +0.49(+1.57%) |
Mar 28, 2014 | 31.61 | 31.69 | 31.30 | 31.44 | 2,130,097 | +0.03(+0.08%) |
Mar 27, 2014 | 31.85 | 31.86 | 31.10 | 31.41 | 2,858,758 | +0.14(+0.46%) |
Mar 26, 2014 | 32.24 | 32.51 | 31.21 | 31.27 | 3,750,573 | -0.83(-2.60%) |
Mar 25, 2014 | 32.18 | 32.56 | 31.98 | 32.10 | 2,321,679 | +0.29(+0.91%) |
Mar 24, 2014 | 32.20 | 32.48 | 31.52 | 31.81 | 3,566,239 | -0.14(-0.45%) |
Mar 21, 2014 | 33.38 | 33.47 | 31.90 | 31.96 | 6,627,751 | -1.46(-4.38%) |
Mar 20, 2014 | 32.08 | 33.48 | 32.00 | 33.42 | 5,482,866 | +1.34(+4.19%) |
Mar 19, 2014 | 31.85 | 32.46 | 31.75 | 32.08 | 2,549,303 | +0.17(+0.53%) |
Mar 18, 2014 | 31.66 | 31.99 | 31.39 | 31.91 | 2,014,346 | +0.52(+1.65%) |
Mar 17, 2014 | 31.34 | 31.56 | 31.22 | 31.39 | 2,307,082 | +0.17(+0.55%) |
Mar 14, 2014 | 31.15 | 31.53 | 31.15 | 31.22 | 2,954,508 | -0.13(-0.41%) |
Mar 13, 2014 | 31.85 | 32.08 | 31.08 | 31.34 | 3,842,143 | -0.42(-1.31%) |
Mar 12, 2014 | 30.82 | 31.90 | 30.68 | 31.76 | 4,885,630 | +0.93(+3.01%) |
Mar 11, 2014 | 31.19 | 31.29 | 30.66 | 30.83 | 2,982,600 | -0.23(-0.74%) |
Mar 10, 2014 | 31.00 | 31.45 | 30.74 | 31.06 | 2,199,647 | -0.13(-0.41%) |
Mar 07, 2014 | 31.68 | 31.69 | 30.99 | 31.19 | 3,341,207 | -0.30(-0.95%) |
Mar 06, 2014 | 31.51 | 31.76 | 31.34 | 31.49 | 3,664,829 | +0.17(+0.54%) |
Mar 05, 2014 | 31.34 | 31.46 | 31.10 | 31.32 | 3,234,306 | +0.04(+0.14%) |
Mar 04, 2014 | 31.16 | 31.47 | 30.71 | 31.28 | 6,712,532 | +0.47(+1.52%) |
Mar 03, 2014 | 30.05 | 30.89 | 29.67 | 30.81 | 6,073,464 | +0.63(+2.09%) |
Feb 28, 2014 | 29.65 | 30.62 | 29.64 | 30.18 | 6,107,602 | +0.43(+1.46%) |
Feb 27, 2014 | 29.68 | 29.90 | 29.36 | 29.74 | 4,143,451 | -0.06(-0.20%) |
Feb 26, 2014 | 28.68 | 29.83 | 28.68 | 29.80 | 5,641,391 | +1.07(+3.73%) |
Feb 25, 2014 | 29.35 | 29.45 | 28.58 | 28.73 | 4,874,065 | -0.54(-1.86%) |
Feb 24, 2014 | 28.64 | 29.32 | 27.85 | 29.28 | 9,146,825 | +1.43(+5.13%) |
Feb 21, 2014 | 28.46 | 28.46 | 27.82 | 27.85 | 4,174,443 | -0.51(-1.80%) |
Feb 20, 2014 | 27.23 | 28.42 | 27.15 | 28.36 | 9,702,182 | +1.70(+6.39%) |
Feb 19, 2014 | 26.96 | 27.06 | 26.61 | 26.65 | 2,899,772 | -0.41(-1.51%) |
Feb 18, 2014 | 27.35 | 27.36 | 26.87 | 27.06 | 3,151,279 | -0.17(-0.62%) |
Feb 14, 2014 | 27.32 | 27.23 | 27.23 | 27.23 | 2,130,689 | -0.09(-0.34%) |
Feb 13, 2014 | 27.22 | 27.39 | 27.02 | 27.33 | 3,440,022 | -0.01(-0.03%) |
Feb 12, 2014 | 26.65 | 27.35 | 26.64 | 27.34 | 4,516,429 | +0.88(+3.31%) |
Feb 11, 2014 | 26.22 | 26.88 | 26.09 | 26.46 | 3,973,991 | +0.33(+1.27%) |
Feb 10, 2014 | 26.02 | 26.43 | 25.96 | 26.13 | 2,504,529 | +0.20(+0.75%) |
Feb 07, 2014 | 25.88 | 26.12 | 25.82 | 25.93 | 1,901,169 | +0.18(+0.69%) |
Feb 06, 2014 | 25.62 | 26.15 | 25.53 | 25.75 | 3,008,884 | +0.34(+1.34%) |
Feb 05, 2014 | 25.13 | 25.65 | 24.89 | 25.41 | 2,758,891 | +0.13(+0.50%) |
Feb 04, 2014 | 25.33 | 25.39 | 24.97 | 25.28 | 3,268,986 | +0.12(+0.47%) |
Feb 03, 2014 | 25.66 | 25.78 | 24.92 | 25.17 | 5,691,536 | -0.58(-2.25%) |
Jan 31, 2014 | 25.71 | 26.11 | 25.70 | 25.74 | 2,275,654 | -0.26(-1.01%) |
Jan 30, 2014 | 26.08 | 26.12 | 25.66 | 26.01 | 2,190,593 | +0.36(+1.39%) |
Jan 29, 2014 | 25.49 | 25.77 | 25.20 | 25.65 | 5,218,643 | +0.08(+0.30%) |
Jan 28, 2014 | 25.11 | 25.62 | 24.70 | 25.57 | 7,595,542 | -0.28(-1.09%) |
Jan 27, 2014 | 26.37 | 26.51 | 25.72 | 25.85 | 3,473,534 | -0.33(-1.27%) |
Jan 24, 2014 | 26.61 | 26.68 | 26.09 | 26.19 | 3,528,509 | -0.56(-2.10%) |
Jan 23, 2014 | 26.85 | 26.95 | 26.40 | 26.75 | 3,646,402 | -0.14(-0.51%) |
Jan 22, 2014 | 26.70 | 26.97 | 26.65 | 26.88 | 4,710,408 | +0.31(+1.19%) |
Jan 21, 2014 | 26.05 | 26.65 | 26.01 | 26.57 | 8,159,668 | +0.59(+2.26%) |
Jan 17, 2014 | 26.85 | 25.98 | 25.98 | 25.98 | 16,047,443 | +1.63(+6.67%) |
Jan 16, 2014 | 24.77 | 24.81 | 24.15 | 24.36 | 7,104,155 | -0.42(-1.68%) |
Jan 15, 2014 | 24.61 | 24.94 | 24.59 | 24.77 | 3,281,038 | +0.16(+0.66%) |
Jan 14, 2014 | 24.37 | 24.82 | 24.35 | 24.61 | 2,928,888 | +0.41(+1.69%) |
Jan 13, 2014 | 24.15 | 24.86 | 23.95 | 24.20 | 5,767,905 | +0.59(+2.49%) |
Jan 10, 2014 | 23.54 | 23.69 | 23.32 | 23.62 | 2,298,919 | +0.03(+0.11%) |
Jan 09, 2014 | 23.88 | 23.88 | 23.43 | 23.59 | 3,431,251 | -0.17(-0.72%) |
Jan 08, 2014 | 23.79 | 23.86 | 23.62 | 23.76 | 3,210,008 | +0.11(+0.47%) |
Jan 07, 2014 | 23.53 | 23.83 | 23.50 | 23.65 | 2,112,680 | +0.14(+0.58%) |
Jan 06, 2014 | 23.72 | 23.77 | 23.28 | 23.51 | 2,499,745 | -0.08(-0.32%) |
Jan 03, 2014 | 23.32 | 23.62 | 23.32 | 23.59 | 2,319,724 | +0.27(+1.17%) |