Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.39 | 28.45 | 27.94 | 28.22 | 6,084,494 | -0.08(-0.27%) |
Mar 28, 2014 | 28.10 | 28.50 | 28.00 | 28.30 | 3,365,257 | +0.20(+0.73%) |
Mar 27, 2014 | 28.19 | 28.51 | 28.03 | 28.10 | 4,075,452 | +0.04(+0.13%) |
Mar 26, 2014 | 28.43 | 28.48 | 28.05 | 28.06 | 6,231,870 | -0.25(-0.87%) |
Mar 25, 2014 | 28.97 | 28.97 | 28.06 | 28.31 | 7,357,357 | -0.58(-2.02%) |
Mar 24, 2014 | 29.40 | 29.55 | 28.83 | 28.89 | 4,340,695 | -0.48(-1.63%) |
Mar 21, 2014 | 29.35 | 29.62 | 29.24 | 29.37 | 6,142,321 | +0.18(+0.63%) |
Mar 20, 2014 | 29.19 | 29.34 | 29.04 | 29.19 | 3,007,224 | -0.13(-0.43%) |
Mar 19, 2014 | 29.69 | 29.72 | 29.12 | 29.31 | 4,514,500 | -0.37(-1.26%) |
Mar 18, 2014 | 29.76 | 29.92 | 29.56 | 29.69 | 4,226,666 | -0.04(-0.14%) |
Mar 17, 2014 | 29.69 | 29.91 | 29.58 | 29.73 | 5,350,831 | +0.08(+0.29%) |
Mar 14, 2014 | 29.11 | 30.22 | 29.05 | 29.65 | 9,099,856 | +0.57(+1.96%) |
Mar 13, 2014 | 29.21 | 29.22 | 28.92 | 29.07 | 6,146,704 | -0.02(-0.07%) |
Mar 12, 2014 | 28.99 | 29.24 | 28.46 | 29.10 | 7,275,645 | -0.37(-1.27%) |
Mar 11, 2014 | 29.65 | 29.70 | 29.41 | 29.47 | 6,463,129 | -0.13(-0.45%) |
Mar 10, 2014 | 29.80 | 29.96 | 29.36 | 29.60 | 6,782,632 | -0.25(-0.85%) |
Mar 07, 2014 | 29.17 | 29.91 | 28.92 | 29.86 | 17,364,210 | +0.06(+0.21%) |
Mar 06, 2014 | 30.10 | 30.22 | 29.75 | 29.79 | 4,657,199 | -0.23(-0.75%) |
Mar 05, 2014 | 30.14 | 30.34 | 29.93 | 30.02 | 5,120,090 | -0.13(-0.42%) |
Mar 04, 2014 | 30.70 | 30.79 | 30.12 | 30.15 | 6,872,073 | -0.32(-1.06%) |
Mar 03, 2014 | 30.48 | 30.75 | 30.27 | 30.47 | 4,935,135 | -0.35(-1.14%) |
Feb 28, 2014 | 30.95 | 31.41 | 30.41 | 30.82 | 9,218,170 | +0.05(+0.16%) |
Feb 27, 2014 | 30.98 | 31.18 | 29.99 | 30.77 | 10,743,439 | -0.16(-0.52%) |
Feb 26, 2014 | 30.87 | 31.23 | 30.71 | 30.93 | 8,505,268 | +0.07(+0.23%) |
Feb 25, 2014 | 30.32 | 30.89 | 30.25 | 30.86 | 9,892,877 | +0.63(+2.07%) |
Feb 24, 2014 | 30.17 | 30.54 | 30.16 | 30.24 | 10,420,068 | +0.11(+0.35%) |
Feb 21, 2014 | 29.75 | 30.29 | 29.71 | 30.13 | 6,152,150 | +0.30(+1.02%) |
Feb 20, 2014 | 29.77 | 29.98 | 29.72 | 29.83 | 4,314,347 | +0.11(+0.36%) |
Feb 19, 2014 | 29.73 | 29.97 | 29.62 | 29.72 | 5,964,514 | -0.03(-0.09%) |
Feb 18, 2014 | 29.79 | 29.95 | 29.57 | 29.75 | 3,516,169 | -0.08(-0.26%) |
Feb 14, 2014 | 29.72 | 29.83 | 29.83 | 29.83 | 5,174,617 | -0.01(-0.05%) |
Feb 13, 2014 | 29.57 | 30.02 | 29.50 | 29.84 | 5,567,202 | +0.11(+0.38%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.62 | 29.73 | 5,949,153 | -0.25(-0.82%) |
Feb 11, 2014 | 29.50 | 30.23 | 29.26 | 29.98 | 8,724,240 | +0.52(+1.77%) |
Feb 10, 2014 | 29.57 | 29.69 | 29.11 | 29.45 | 8,113,158 | -0.13(-0.45%) |
Feb 07, 2014 | 30.01 | 30.46 | 29.48 | 29.59 | 16,392,740 | +1.61(+5.77%) |
Feb 06, 2014 | 27.05 | 28.26 | 27.00 | 27.98 | 11,405,052 | +1.01(+3.74%) |
Feb 05, 2014 | 26.43 | 27.11 | 26.20 | 26.97 | 8,200,910 | +0.31(+1.16%) |
Feb 04, 2014 | 27.32 | 27.45 | 26.62 | 26.66 | 9,828,112 | +0.42(+1.58%) |
Feb 03, 2014 | 26.79 | 26.79 | 26.14 | 26.24 | 9,538,039 | -0.58(-2.18%) |
Jan 31, 2014 | 26.36 | 26.98 | 26.33 | 26.83 | 8,346,891 | +0.03(+0.11%) |
Jan 30, 2014 | 26.07 | 26.92 | 26.00 | 26.80 | 13,526,133 | +0.88(+3.40%) |
Jan 29, 2014 | 25.83 | 26.19 | 25.83 | 25.92 | 7,564,224 | -0.06(-0.22%) |
Jan 28, 2014 | 26.09 | 26.24 | 25.76 | 25.97 | 8,333,370 | -0.10(-0.38%) |
Jan 27, 2014 | 26.21 | 26.39 | 25.93 | 26.07 | 8,580,686 | -0.14(-0.54%) |
Jan 24, 2014 | 26.56 | 26.70 | 26.11 | 26.21 | 7,586,627 | -0.40(-1.51%) |
Jan 23, 2014 | 27.47 | 27.47 | 26.57 | 26.62 | 8,495,570 | -0.63(-2.30%) |
Jan 22, 2014 | 27.07 | 27.33 | 26.79 | 27.24 | 7,522,167 | +0.29(+1.07%) |
Jan 21, 2014 | 27.09 | 27.38 | 26.93 | 26.95 | 9,440,329 | +0.68(+2.57%) |
Jan 17, 2014 | 26.26 | 26.28 | 26.28 | 26.28 | 5,276,676 | +0.11(+0.40%) |
Jan 16, 2014 | 26.45 | 26.50 | 26.04 | 26.17 | 7,084,366 | -0.26(-0.99%) |
Jan 15, 2014 | 26.54 | 26.77 | 26.32 | 26.43 | 10,252,164 | -0.11(-0.40%) |
Jan 14, 2014 | 27.12 | 27.21 | 26.52 | 26.54 | 13,700,121 | -0.41(-1.52%) |
Jan 13, 2014 | 27.87 | 27.91 | 26.86 | 26.95 | 10,494,571 | -1.12(-3.99%) |
Jan 10, 2014 | 28.04 | 28.24 | 27.83 | 28.07 | 12,139,477 | +0.30(+1.07%) |
Jan 09, 2014 | 27.62 | 27.81 | 27.20 | 27.77 | 9,607,496 | +0.16(+0.56%) |
Jan 08, 2014 | 27.66 | 27.71 | 27.21 | 27.62 | 9,898,258 | -0.10(-0.36%) |
Jan 07, 2014 | 27.57 | 28.18 | 27.54 | 27.71 | 9,486,381 | +0.20(+0.74%) |
Jan 06, 2014 | 27.75 | 27.92 | 27.33 | 27.51 | 6,399,484 | -0.19(-0.69%) |
Jan 03, 2014 | 27.24 | 27.86 | 27.15 | 27.70 | 6,330,173 | +0.56(+2.07%) |