Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.01 | 35.45 | 33.91 | 35.00 | 56,433,792 | +1.15(+3.39%) |
Mar 28, 2014 | 33.82 | 34.11 | 33.53 | 33.86 | 21,510,120 | +0.28(+0.84%) |
Mar 27, 2014 | 33.36 | 33.85 | 33.20 | 33.58 | 30,625,126 | +0.14(+0.41%) |
Mar 26, 2014 | 32.86 | 33.76 | 32.82 | 33.44 | 36,573,044 | +0.58(+1.77%) |
Mar 25, 2014 | 32.63 | 32.94 | 32.60 | 32.86 | 23,041,458 | +0.19(+0.58%) |
Mar 24, 2014 | 32.08 | 32.80 | 31.98 | 32.67 | 26,341,496 | +0.58(+1.81%) |
Mar 21, 2014 | 33.11 | 33.24 | 32.09 | 32.09 | 39,625,760 | -0.74(-2.27%) |
Mar 20, 2014 | 32.94 | 33.10 | 32.52 | 32.83 | 22,155,034 | -0.15(-0.47%) |
Mar 19, 2014 | 32.34 | 33.34 | 32.00 | 32.99 | 52,739,152 | -0.25(-0.75%) |
Mar 18, 2014 | 32.83 | 33.32 | 32.65 | 33.23 | 33,070,126 | +0.53(+1.62%) |
Mar 17, 2014 | 32.34 | 32.93 | 32.34 | 32.70 | 17,505,548 | +0.53(+1.65%) |
Mar 14, 2014 | 32.25 | 32.51 | 32.09 | 32.17 | 16,722,210 | -0.04(-0.13%) |
Mar 13, 2014 | 33.05 | 33.08 | 32.10 | 32.22 | 17,931,704 | -0.74(-2.26%) |
Mar 12, 2014 | 33.22 | 33.22 | 32.75 | 32.96 | 15,457,576 | -0.33(-0.98%) |
Mar 11, 2014 | 33.37 | 33.39 | 33.04 | 33.28 | 15,001,485 | +0.03(+0.10%) |
Mar 10, 2014 | 33.22 | 33.33 | 33.07 | 33.25 | 10,132,992 | +0.03(+0.08%) |
Mar 07, 2014 | 33.86 | 33.88 | 33.03 | 33.22 | 16,154,148 | -0.54(-1.60%) |
Mar 06, 2014 | 33.95 | 34.10 | 33.73 | 33.76 | 15,285,931 | -0.03(-0.10%) |
Mar 05, 2014 | 33.72 | 33.97 | 33.63 | 33.80 | 13,841,082 | +0.08(+0.23%) |
Mar 04, 2014 | 33.49 | 33.80 | 33.42 | 33.72 | 15,990,385 | +0.77(+2.34%) |
Mar 03, 2014 | 33.13 | 33.36 | 32.84 | 32.95 | 15,532,772 | -0.51(-1.53%) |
Feb 28, 2014 | 33.33 | 33.69 | 33.07 | 33.46 | 22,506,646 | +0.14(+0.41%) |
Feb 27, 2014 | 32.94 | 33.46 | 32.82 | 33.33 | 16,426,937 | +0.39(+1.17%) |
Feb 26, 2014 | 32.87 | 33.22 | 32.81 | 32.94 | 13,420,135 | +0.21(+0.65%) |
Feb 25, 2014 | 32.61 | 32.88 | 32.42 | 32.73 | 13,750,194 | +0.09(+0.29%) |
Feb 24, 2014 | 32.59 | 32.90 | 32.55 | 32.63 | 12,140,648 | +0.03(+0.10%) |
Feb 21, 2014 | 32.80 | 32.93 | 32.58 | 32.60 | 15,477,892 | -0.15(-0.44%) |
Feb 20, 2014 | 32.38 | 32.81 | 32.26 | 32.75 | 13,764,849 | +0.34(+1.06%) |
Feb 19, 2014 | 32.37 | 32.77 | 32.34 | 32.40 | 14,598,734 | -0.09(-0.26%) |
Feb 18, 2014 | 32.57 | 32.62 | 32.28 | 32.49 | 12,341,929 | -0.01(-0.03%) |
Feb 14, 2014 | 32.80 | 32.50 | 32.50 | 32.50 | 18,280,192 | -0.38(-1.15%) |
Feb 13, 2014 | 32.38 | 32.93 | 32.33 | 32.87 | 13,654,262 | +0.30(+0.92%) |
Feb 12, 2014 | 32.34 | 32.73 | 32.22 | 32.57 | 14,424,089 | +0.20(+0.61%) |
Feb 11, 2014 | 32.09 | 32.42 | 31.99 | 32.38 | 14,091,975 | +0.46(+1.45%) |
Feb 10, 2014 | 31.86 | 32.04 | 31.72 | 31.92 | 12,828,789 | +0.09(+0.30%) |
Feb 07, 2014 | 31.56 | 31.86 | 31.41 | 31.82 | 15,429,783 | +0.40(+1.28%) |
Feb 06, 2014 | 30.91 | 31.51 | 30.90 | 31.42 | 17,237,918 | +0.66(+2.14%) |
Feb 05, 2014 | 30.39 | 31.02 | 30.35 | 30.76 | 13,391,551 | -0.01(-0.03%) |
Feb 04, 2014 | 30.50 | 30.82 | 30.32 | 30.77 | 18,965,734 | +0.10(+0.33%) |
Feb 03, 2014 | 31.74 | 31.74 | 30.65 | 30.67 | 24,861,070 | -0.91(-2.87%) |
Jan 31, 2014 | 31.68 | 31.83 | 31.39 | 31.57 | 19,925,954 | -0.43(-1.34%) |
Jan 30, 2014 | 31.82 | 32.14 | 31.73 | 32.00 | 15,163,721 | +0.37(+1.16%) |
Jan 29, 2014 | 31.81 | 31.87 | 31.41 | 31.63 | 19,338,810 | -0.11(-0.35%) |
Jan 28, 2014 | 31.32 | 31.77 | 31.30 | 31.74 | 16,242,553 | +0.52(+1.67%) |
Jan 27, 2014 | 31.88 | 31.98 | 31.22 | 31.22 | 22,291,670 | -0.53(-1.67%) |
Jan 24, 2014 | 32.45 | 32.48 | 31.75 | 31.75 | 31,610,148 | -0.89(-2.73%) |
Jan 23, 2014 | 32.66 | 32.74 | 32.45 | 32.64 | 16,565,444 | +0.15(+0.45%) |
Jan 22, 2014 | 32.54 | 32.75 | 32.47 | 32.50 | 16,329,117 | -0.11(-0.34%) |
Jan 21, 2014 | 32.96 | 32.96 | 32.34 | 32.61 | 15,804,957 | -0.09(-0.26%) |
Jan 17, 2014 | 32.62 | 32.69 | 32.69 | 32.69 | 16,421,599 | -0.07(-0.21%) |
Jan 16, 2014 | 32.85 | 33.17 | 32.66 | 32.76 | 15,734,214 | -0.10(-0.31%) |
Jan 15, 2014 | 32.69 | 33.00 | 32.62 | 32.87 | 19,880,214 | +0.17(+0.52%) |
Jan 14, 2014 | 32.33 | 32.73 | 32.27 | 32.69 | 15,760,937 | +0.39(+1.22%) |
Jan 13, 2014 | 32.47 | 32.68 | 32.26 | 32.30 | 24,365,340 | -0.31(-0.94%) |
Jan 10, 2014 | 32.30 | 32.63 | 32.16 | 32.61 | 18,002,194 | +0.39(+1.22%) |
Jan 09, 2014 | 32.39 | 32.39 | 32.05 | 32.22 | 15,921,249 | -0.06(-0.19%) |
Jan 08, 2014 | 32.33 | 32.44 | 32.14 | 32.27 | 18,825,568 | -0.11(-0.34%) |
Jan 07, 2014 | 32.22 | 32.45 | 32.09 | 32.39 | 19,512,248 | +0.33(+1.01%) |
Jan 06, 2014 | 32.21 | 32.34 | 32.01 | 32.06 | 17,910,052 | -0.13(-0.40%) |
Jan 03, 2014 | 32.22 | 32.39 | 32.14 | 32.19 | 13,666,724 | -0.09(-0.26%) |