Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.75 | 32.31 | 31.73 | 31.92 | 3,273,477 | +0.49(+1.57%) |
Mar 28, 2014 | 31.60 | 31.68 | 31.29 | 31.43 | 2,130,762 | +0.03(+0.08%) |
Mar 27, 2014 | 31.84 | 31.85 | 31.09 | 31.40 | 2,859,650 | +0.14(+0.46%) |
Mar 26, 2014 | 32.23 | 32.50 | 31.20 | 31.26 | 3,751,743 | -0.83(-2.60%) |
Mar 25, 2014 | 32.17 | 32.55 | 31.97 | 32.09 | 2,322,404 | +0.29(+0.91%) |
Mar 24, 2014 | 32.19 | 32.47 | 31.51 | 31.80 | 3,567,352 | -0.14(-0.45%) |
Mar 21, 2014 | 33.37 | 33.46 | 31.89 | 31.95 | 6,629,819 | -1.46(-4.38%) |
Mar 20, 2014 | 32.07 | 33.47 | 31.99 | 33.41 | 5,484,577 | +1.34(+4.19%) |
Mar 19, 2014 | 31.84 | 32.45 | 31.74 | 32.07 | 2,550,099 | +0.17(+0.53%) |
Mar 18, 2014 | 31.65 | 31.98 | 31.38 | 31.90 | 2,014,974 | +0.52(+1.65%) |
Mar 17, 2014 | 31.33 | 31.55 | 31.21 | 31.38 | 2,307,802 | +0.17(+0.55%) |
Mar 14, 2014 | 31.14 | 31.52 | 31.14 | 31.21 | 2,955,430 | -0.13(-0.41%) |
Mar 13, 2014 | 31.84 | 32.07 | 31.07 | 31.33 | 3,843,342 | -0.42(-1.31%) |
Mar 12, 2014 | 30.82 | 31.89 | 30.67 | 31.75 | 4,887,154 | +0.93(+3.01%) |
Mar 11, 2014 | 31.18 | 31.28 | 30.65 | 30.82 | 2,983,530 | -0.23(-0.74%) |
Mar 10, 2014 | 30.99 | 31.44 | 30.73 | 31.05 | 2,200,334 | -0.13(-0.41%) |
Mar 07, 2014 | 31.67 | 31.68 | 30.98 | 31.18 | 3,342,250 | -0.30(-0.95%) |
Mar 06, 2014 | 31.50 | 31.75 | 31.33 | 31.48 | 3,665,973 | +0.17(+0.54%) |
Mar 05, 2014 | 31.33 | 31.45 | 31.09 | 31.31 | 3,235,315 | +0.04(+0.14%) |
Mar 04, 2014 | 31.16 | 31.46 | 30.70 | 31.27 | 6,714,627 | +0.47(+1.52%) |
Mar 03, 2014 | 30.04 | 30.88 | 29.66 | 30.80 | 6,075,359 | +0.63(+2.09%) |
Feb 28, 2014 | 29.64 | 30.61 | 29.63 | 30.17 | 6,109,508 | +0.43(+1.46%) |
Feb 27, 2014 | 29.68 | 29.89 | 29.35 | 29.73 | 4,144,744 | -0.06(-0.20%) |
Feb 26, 2014 | 28.67 | 29.82 | 28.67 | 29.79 | 5,643,151 | +1.07(+3.73%) |
Feb 25, 2014 | 29.34 | 29.44 | 28.57 | 28.72 | 4,875,586 | -0.54(-1.86%) |
Feb 24, 2014 | 28.63 | 29.31 | 27.84 | 29.27 | 9,149,679 | +1.43(+5.13%) |
Feb 21, 2014 | 28.45 | 28.45 | 27.81 | 27.84 | 4,175,745 | -0.51(-1.80%) |
Feb 20, 2014 | 27.22 | 28.42 | 27.14 | 28.35 | 9,705,209 | +1.70(+6.39%) |
Feb 19, 2014 | 26.95 | 27.05 | 26.60 | 26.65 | 2,900,676 | -0.41(-1.51%) |
Feb 18, 2014 | 27.34 | 27.35 | 26.86 | 27.05 | 3,152,263 | -0.17(-0.63%) |
Feb 14, 2014 | 27.31 | 27.22 | 27.22 | 27.22 | 2,131,354 | -0.09(-0.34%) |
Feb 13, 2014 | 27.22 | 27.39 | 27.01 | 27.32 | 3,441,095 | -0.01(-0.03%) |
Feb 12, 2014 | 26.64 | 27.34 | 26.63 | 27.33 | 4,517,838 | +0.88(+3.31%) |
Feb 11, 2014 | 26.21 | 26.87 | 26.08 | 26.45 | 3,975,231 | +0.33(+1.27%) |
Feb 10, 2014 | 26.01 | 26.43 | 25.95 | 26.12 | 2,505,310 | +0.20(+0.75%) |
Feb 07, 2014 | 25.87 | 26.11 | 25.82 | 25.92 | 1,901,762 | +0.18(+0.69%) |
Feb 06, 2014 | 25.62 | 26.14 | 25.52 | 25.74 | 3,009,823 | +0.34(+1.34%) |
Feb 05, 2014 | 25.12 | 25.64 | 24.89 | 25.40 | 2,759,752 | +0.13(+0.50%) |
Feb 04, 2014 | 25.32 | 25.39 | 24.96 | 25.28 | 3,270,006 | +0.12(+0.47%) |
Feb 03, 2014 | 25.65 | 25.77 | 24.91 | 25.16 | 5,693,311 | -0.58(-2.25%) |
Jan 31, 2014 | 25.70 | 26.10 | 25.69 | 25.74 | 2,276,364 | -0.26(-1.01%) |
Jan 30, 2014 | 26.07 | 26.11 | 25.65 | 26.00 | 2,191,276 | +0.36(+1.39%) |
Jan 29, 2014 | 25.48 | 25.76 | 25.19 | 25.64 | 5,220,271 | +0.08(+0.30%) |
Jan 28, 2014 | 25.11 | 25.62 | 24.69 | 25.57 | 7,597,912 | -0.28(-1.09%) |
Jan 27, 2014 | 26.36 | 26.51 | 25.71 | 25.85 | 3,474,617 | -0.33(-1.27%) |
Jan 24, 2014 | 26.60 | 26.67 | 26.08 | 26.18 | 3,529,610 | -0.56(-2.10%) |
Jan 23, 2014 | 26.84 | 26.94 | 26.39 | 26.74 | 3,647,540 | -0.14(-0.51%) |
Jan 22, 2014 | 26.69 | 26.96 | 26.65 | 26.88 | 4,711,877 | +0.31(+1.19%) |
Jan 21, 2014 | 26.04 | 26.65 | 26.00 | 26.56 | 8,162,214 | +0.59(+2.26%) |
Jan 17, 2014 | 26.84 | 25.97 | 25.97 | 25.97 | 16,052,450 | +1.62(+6.67%) |
Jan 16, 2014 | 24.77 | 24.80 | 24.14 | 24.35 | 7,106,371 | -0.42(-1.68%) |
Jan 15, 2014 | 24.60 | 24.93 | 24.59 | 24.77 | 3,282,062 | +0.16(+0.66%) |
Jan 14, 2014 | 24.37 | 24.82 | 24.34 | 24.60 | 2,929,801 | +0.41(+1.69%) |
Jan 13, 2014 | 24.14 | 24.85 | 23.94 | 24.20 | 5,769,704 | +0.59(+2.49%) |
Jan 10, 2014 | 23.53 | 23.69 | 23.31 | 23.61 | 2,299,636 | +0.03(+0.11%) |
Jan 09, 2014 | 23.87 | 23.87 | 23.42 | 23.58 | 3,432,322 | -0.17(-0.72%) |
Jan 08, 2014 | 23.78 | 23.86 | 23.61 | 23.75 | 3,211,009 | +0.11(+0.47%) |
Jan 07, 2014 | 23.52 | 23.82 | 23.49 | 23.64 | 2,113,339 | +0.14(+0.58%) |
Jan 06, 2014 | 23.71 | 23.76 | 23.27 | 23.51 | 2,500,525 | -0.08(-0.32%) |
Jan 03, 2014 | 23.31 | 23.61 | 23.31 | 23.58 | 2,320,448 | +0.27(+1.17%) |