Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.40 | 29.67 | 29.28 | 29.55 | 12,208,320 | +0.32(+1.10%) |
Mar 28, 2014 | 29.13 | 29.25 | 29.07 | 29.23 | 10,804,065 | +0.04(+0.15%) |
Mar 27, 2014 | 28.94 | 29.21 | 28.86 | 29.19 | 18,828,018 | +0.24(+0.81%) |
Mar 26, 2014 | 29.12 | 29.18 | 28.95 | 28.96 | 10,965,240 | -0.12(-0.42%) |
Mar 25, 2014 | 29.01 | 29.12 | 28.80 | 29.08 | 14,656,416 | +0.12(+0.42%) |
Mar 24, 2014 | 28.90 | 29.08 | 28.77 | 28.96 | 14,020,609 | +0.08(+0.27%) |
Mar 21, 2014 | 28.81 | 29.16 | 28.77 | 28.88 | 19,357,828 | +0.22(+0.76%) |
Mar 20, 2014 | 28.52 | 28.66 | 28.31 | 28.66 | 17,817,142 | +0.06(+0.22%) |
Mar 19, 2014 | 29.06 | 29.11 | 28.48 | 28.60 | 36,122,736 | -0.46(-1.58%) |
Mar 18, 2014 | 29.11 | 29.18 | 28.98 | 29.06 | 11,280,168 | -0.04(-0.15%) |
Mar 17, 2014 | 28.97 | 29.13 | 28.82 | 29.10 | 13,510,600 | +0.19(+0.66%) |
Mar 14, 2014 | 28.68 | 29.00 | 28.66 | 28.91 | 18,128,920 | +0.13(+0.47%) |
Mar 13, 2014 | 28.50 | 28.84 | 28.45 | 28.77 | 30,316,618 | +0.30(+1.04%) |
Mar 12, 2014 | 28.08 | 28.48 | 28.08 | 28.48 | 11,016,400 | +0.35(+1.26%) |
Mar 11, 2014 | 28.24 | 28.28 | 28.00 | 28.12 | 11,204,397 | -0.08(-0.28%) |
Mar 10, 2014 | 28.19 | 28.31 | 28.09 | 28.20 | 15,537,534 | -0.07(-0.25%) |
Mar 07, 2014 | 28.08 | 28.27 | 27.93 | 28.27 | 19,538,064 | +0.08(+0.30%) |
Mar 06, 2014 | 28.38 | 28.44 | 28.10 | 28.19 | 19,470,184 | -0.14(-0.50%) |
Mar 05, 2014 | 28.48 | 28.55 | 28.30 | 28.33 | 12,778,990 | -0.19(-0.67%) |
Mar 04, 2014 | 28.50 | 28.62 | 28.45 | 28.52 | 13,771,499 | +0.21(+0.72%) |
Mar 03, 2014 | 28.48 | 28.56 | 28.27 | 28.31 | 20,138,850 | -0.28(-0.99%) |
Feb 28, 2014 | 28.45 | 28.65 | 28.43 | 28.60 | 12,493,127 | +0.20(+0.70%) |
Feb 27, 2014 | 28.43 | 28.59 | 28.31 | 28.40 | 9,775,927 | -0.07(-0.25%) |
Feb 26, 2014 | 28.70 | 28.72 | 28.44 | 28.47 | 13,906,164 | -0.09(-0.32%) |
Feb 25, 2014 | 28.65 | 28.82 | 28.51 | 28.56 | 9,293,560 | -0.04(-0.12%) |
Feb 24, 2014 | 28.74 | 28.94 | 28.58 | 28.60 | 10,045,194 | -0.07(-0.25%) |
Feb 21, 2014 | 28.65 | 28.93 | 28.64 | 28.67 | 13,027,415 | +0.04(+0.12%) |
Feb 20, 2014 | 28.41 | 28.73 | 28.39 | 28.63 | 13,610,100 | +0.22(+0.77%) |
Feb 19, 2014 | 28.54 | 28.72 | 28.35 | 28.41 | 14,670,777 | -0.16(-0.57%) |
Feb 18, 2014 | 28.55 | 28.67 | 28.49 | 28.57 | 13,770,970 | +0.10(+0.35%) |
Feb 14, 2014 | 28.23 | 28.48 | 28.48 | 28.48 | 10,240,369 | +0.18(+0.65%) |
Feb 13, 2014 | 27.87 | 28.32 | 27.86 | 28.29 | 11,600,224 | +0.30(+1.09%) |
Feb 12, 2014 | 27.95 | 28.04 | 27.82 | 27.99 | 8,219,109 | +0.04(+0.13%) |
Feb 11, 2014 | 27.70 | 28.04 | 27.65 | 27.95 | 14,284,221 | +0.26(+0.94%) |
Feb 10, 2014 | 27.39 | 27.71 | 27.31 | 27.69 | 10,346,577 | +0.20(+0.75%) |
Feb 07, 2014 | 27.42 | 27.51 | 27.32 | 27.49 | 14,231,488 | +0.15(+0.54%) |
Feb 06, 2014 | 27.18 | 27.35 | 27.09 | 27.34 | 14,907,545 | +0.20(+0.73%) |
Feb 05, 2014 | 27.20 | 27.25 | 27.05 | 27.14 | 11,025,299 | -0.12(-0.44%) |
Feb 04, 2014 | 27.56 | 27.56 | 27.14 | 27.26 | 15,434,549 | -0.16(-0.59%) |
Feb 03, 2014 | 27.70 | 28.00 | 27.38 | 27.42 | 29,055,272 | -0.22(-0.79%) |
Jan 31, 2014 | 27.25 | 27.70 | 27.14 | 27.64 | 19,822,642 | +0.23(+0.83%) |
Jan 30, 2014 | 27.04 | 27.45 | 27.04 | 27.42 | 11,870,466 | +0.42(+1.54%) |
Jan 29, 2014 | 26.90 | 27.13 | 26.89 | 27.00 | 15,620,101 | -0.01(-0.05%) |
Jan 28, 2014 | 26.98 | 27.03 | 26.87 | 27.01 | 11,176,661 | +0.10(+0.37%) |
Jan 27, 2014 | 26.90 | 27.03 | 26.81 | 26.91 | 11,911,349 | +0.06(+0.24%) |
Jan 24, 2014 | 27.10 | 27.26 | 26.85 | 26.85 | 21,242,812 | -0.30(-1.12%) |
Jan 23, 2014 | 27.18 | 27.22 | 27.00 | 27.15 | 13,327,456 | -0.08(-0.29%) |
Jan 22, 2014 | 27.22 | 27.32 | 27.15 | 27.23 | 10,573,108 | +0.03(+0.10%) |
Jan 21, 2014 | 27.01 | 27.22 | 26.98 | 27.20 | 8,079,107 | +0.30(+1.10%) |
Jan 17, 2014 | 26.92 | 26.91 | 26.91 | 26.91 | 6,105,548 | -0.01(-0.03%) |
Jan 16, 2014 | 26.69 | 26.92 | 26.69 | 26.91 | 11,821,601 | +0.18(+0.69%) |
Jan 15, 2014 | 26.78 | 26.85 | 26.70 | 26.73 | 8,419,073 | -0.05(-0.18%) |
Jan 14, 2014 | 26.79 | 26.89 | 26.69 | 26.78 | 10,835,320 | +0.04(+0.13%) |
Jan 13, 2014 | 27.00 | 27.03 | 26.72 | 26.74 | 17,555,066 | -0.28(-1.02%) |
Jan 10, 2014 | 26.81 | 27.21 | 26.77 | 27.02 | 37,519,168 | +0.38(+1.43%) |
Jan 09, 2014 | 26.57 | 26.65 | 26.44 | 26.64 | 13,230,091 | +0.16(+0.59%) |
Jan 08, 2014 | 26.57 | 26.60 | 26.41 | 26.48 | 20,335,424 | -0.14(-0.53%) |
Jan 07, 2014 | 26.50 | 26.64 | 26.41 | 26.62 | 12,233,107 | +0.23(+0.88%) |
Jan 06, 2014 | 26.36 | 26.47 | 26.27 | 26.39 | 15,892,833 | +0.04(+0.16%) |
Jan 03, 2014 | 26.48 | 26.50 | 26.23 | 26.35 | 19,473,466 | -0.08(-0.32%) |