Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.07 | 34.75 | 33.97 | 34.28 | 5,118,640 | +0.45(+1.32%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.54 | 33.83 | 2,954,456 | +0.33(+0.97%) |
Mar 27, 2014 | 33.81 | 33.89 | 33.34 | 33.51 | 4,201,890 | -0.30(-0.90%) |
Mar 26, 2014 | 34.47 | 34.67 | 33.80 | 33.81 | 3,440,666 | -0.57(-1.67%) |
Mar 25, 2014 | 34.79 | 34.98 | 34.09 | 34.39 | 5,919,686 | +0.52(+1.53%) |
Mar 24, 2014 | 34.31 | 34.35 | 33.54 | 33.87 | 3,969,008 | -0.39(-1.13%) |
Mar 21, 2014 | 34.40 | 34.62 | 34.02 | 34.25 | 6,316,005 | +0.23(+0.66%) |
Mar 20, 2014 | 33.67 | 34.15 | 33.60 | 34.03 | 2,111,580 | +0.13(+0.38%) |
Mar 19, 2014 | 34.07 | 34.25 | 33.56 | 33.90 | 3,130,425 | -0.28(-0.83%) |
Mar 18, 2014 | 33.79 | 34.26 | 33.63 | 34.18 | 3,352,486 | +0.38(+1.11%) |
Mar 17, 2014 | 33.38 | 34.02 | 33.33 | 33.81 | 3,329,228 | +0.77(+2.32%) |
Mar 14, 2014 | 33.03 | 33.33 | 32.94 | 33.04 | 3,534,293 | -0.15(-0.46%) |
Mar 13, 2014 | 33.87 | 33.87 | 32.94 | 33.19 | 4,270,823 | -0.53(-1.58%) |
Mar 12, 2014 | 33.24 | 33.75 | 33.13 | 33.73 | 2,926,506 | +0.29(+0.87%) |
Mar 11, 2014 | 33.12 | 33.80 | 33.12 | 33.44 | 2,865,346 | +0.11(+0.34%) |
Mar 10, 2014 | 33.37 | 33.53 | 33.07 | 33.32 | 1,953,833 | -0.19(-0.56%) |
Mar 07, 2014 | 33.51 | 33.77 | 33.35 | 33.51 | 2,514,922 | +0.02(+0.06%) |
Mar 06, 2014 | 33.39 | 33.52 | 33.23 | 33.49 | 2,413,137 | +0.29(+0.89%) |
Mar 05, 2014 | 33.49 | 33.74 | 33.06 | 33.20 | 3,954,131 | -0.31(-0.91%) |
Mar 04, 2014 | 33.50 | 33.62 | 33.22 | 33.50 | 4,871,974 | +0.42(+1.28%) |
Mar 03, 2014 | 33.05 | 33.27 | 32.89 | 33.08 | 3,578,997 | -0.39(-1.15%) |
Feb 28, 2014 | 33.19 | 33.78 | 32.94 | 33.47 | 5,144,220 | +0.43(+1.31%) |
Feb 27, 2014 | 33.29 | 33.29 | 32.63 | 33.03 | 3,257,370 | +0.27(+0.84%) |
Feb 26, 2014 | 33.01 | 33.11 | 32.58 | 32.76 | 3,235,369 | -0.11(-0.32%) |
Feb 25, 2014 | 32.49 | 32.95 | 32.26 | 32.87 | 4,872,204 | +0.24(+0.73%) |
Feb 24, 2014 | 31.99 | 33.22 | 31.70 | 32.63 | 8,529,129 | +0.93(+2.92%) |
Feb 21, 2014 | 33.01 | 33.08 | 31.43 | 31.70 | 4,049,793 | +0.19(+0.60%) |
Feb 20, 2014 | 31.49 | 31.66 | 31.34 | 31.51 | 2,757,804 | +0.10(+0.31%) |
Feb 19, 2014 | 31.51 | 31.81 | 31.35 | 31.42 | 4,542,196 | -0.24(-0.77%) |
Feb 18, 2014 | 31.39 | 31.92 | 31.36 | 31.66 | 5,268,430 | +0.38(+1.22%) |
Feb 14, 2014 | 30.23 | 31.28 | 31.28 | 31.28 | 7,423,472 | +0.86(+2.82%) |
Feb 13, 2014 | 29.87 | 30.45 | 29.66 | 30.42 | 4,014,228 | +0.32(+1.05%) |
Feb 12, 2014 | 30.14 | 30.37 | 29.98 | 30.11 | 3,246,797 | +0.09(+0.29%) |
Feb 11, 2014 | 29.65 | 30.16 | 29.60 | 30.02 | 2,740,997 | +0.36(+1.20%) |
Feb 10, 2014 | 29.89 | 29.96 | 29.53 | 29.66 | 3,122,258 | -0.33(-1.12%) |
Feb 07, 2014 | 29.81 | 30.22 | 29.71 | 30.00 | 4,481,010 | +0.26(+0.89%) |
Feb 06, 2014 | 28.81 | 29.84 | 28.77 | 29.73 | 6,111,837 | +0.88(+3.04%) |
Feb 05, 2014 | 28.41 | 28.89 | 28.12 | 28.86 | 12,008,215 | +0.93(+3.34%) |
Feb 04, 2014 | 27.62 | 28.08 | 27.18 | 27.92 | 9,326,047 | +0.54(+1.96%) |
Feb 03, 2014 | 28.23 | 29.16 | 27.31 | 27.39 | 5,879,165 | -1.01(-3.57%) |
Jan 31, 2014 | 28.07 | 28.91 | 27.95 | 28.40 | 6,865,973 | -0.74(-2.52%) |
Jan 30, 2014 | 28.94 | 29.29 | 28.58 | 29.14 | 4,185,189 | +0.46(+1.61%) |
Jan 29, 2014 | 28.50 | 29.05 | 28.34 | 28.67 | 3,496,206 | -0.13(-0.46%) |
Jan 28, 2014 | 28.70 | 28.97 | 28.42 | 28.81 | 2,590,331 | +0.13(+0.44%) |
Jan 27, 2014 | 28.44 | 29.03 | 28.22 | 28.68 | 4,123,026 | +0.16(+0.55%) |
Jan 24, 2014 | 29.38 | 29.38 | 28.51 | 28.52 | 4,853,588 | -1.02(-3.45%) |
Jan 23, 2014 | 29.59 | 29.83 | 29.52 | 29.54 | 3,389,990 | -0.37(-1.24%) |
Jan 22, 2014 | 30.11 | 30.23 | 29.87 | 29.91 | 2,168,982 | -0.19(-0.62%) |
Jan 21, 2014 | 30.34 | 30.43 | 29.91 | 30.10 | 2,376,304 | -0.09(-0.30%) |
Jan 17, 2014 | 30.01 | 30.19 | 30.19 | 30.19 | 3,346,949 | +0.14(+0.47%) |
Jan 16, 2014 | 29.92 | 30.05 | 29.77 | 30.05 | 2,229,633 | +0.18(+0.61%) |
Jan 15, 2014 | 29.73 | 30.08 | 29.73 | 29.87 | 2,698,019 | +0.14(+0.46%) |
Jan 14, 2014 | 29.65 | 29.79 | 29.43 | 29.73 | 3,140,651 | +0.11(+0.38%) |
Jan 13, 2014 | 29.85 | 30.06 | 29.51 | 29.62 | 2,818,495 | -0.40(-1.33%) |
Jan 10, 2014 | 29.98 | 30.02 | 29.66 | 30.02 | 2,433,524 | +0.10(+0.32%) |
Jan 09, 2014 | 29.97 | 30.04 | 29.54 | 29.92 | 2,079,214 | +0.02(+0.05%) |
Jan 08, 2014 | 29.98 | 30.04 | 29.63 | 29.91 | 3,520,068 | -0.08(-0.25%) |
Jan 07, 2014 | 30.00 | 30.11 | 29.82 | 29.98 | 3,127,020 | -0.02(-0.07%) |
Jan 06, 2014 | 30.26 | 30.52 | 29.88 | 30.00 | 6,896,917 | +0.27(+0.90%) |
Jan 03, 2014 | 29.72 | 29.94 | 29.56 | 29.73 | 2,122,546 | +0.06(+0.21%) |