Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.43 | 34.33 | 33.08 | 34.02 | 3,676,980 | +0.75(+2.26%) |
Mar 28, 2014 | 33.29 | 33.87 | 33.05 | 33.27 | 3,316,197 | +0.07(+0.20%) |
Mar 27, 2014 | 34.05 | 34.10 | 32.99 | 33.20 | 5,705,095 | -0.45(-1.33%) |
Mar 26, 2014 | 33.56 | 34.38 | 33.56 | 33.65 | 7,400,793 | +0.25(+0.76%) |
Mar 25, 2014 | 32.25 | 33.76 | 32.12 | 33.39 | 7,512,689 | +1.29(+4.02%) |
Mar 24, 2014 | 32.43 | 32.53 | 31.59 | 32.10 | 5,656,744 | -0.30(-0.92%) |
Mar 21, 2014 | 32.67 | 33.16 | 32.17 | 32.40 | 10,411,510 | +0.24(+0.73%) |
Mar 20, 2014 | 31.35 | 32.50 | 31.21 | 32.16 | 5,796,000 | +0.87(+2.77%) |
Mar 19, 2014 | 31.33 | 31.84 | 31.10 | 31.30 | 5,260,330 | -0.16(-0.50%) |
Mar 18, 2014 | 30.61 | 31.51 | 30.56 | 31.46 | 5,016,606 | +0.73(+2.39%) |
Mar 17, 2014 | 30.48 | 31.40 | 30.47 | 30.72 | 5,100,693 | +0.35(+1.14%) |
Mar 14, 2014 | 30.05 | 30.75 | 30.05 | 30.38 | 3,411,972 | +0.23(+0.76%) |
Mar 13, 2014 | 30.70 | 30.86 | 30.01 | 30.15 | 5,586,391 | -0.59(-1.93%) |
Mar 12, 2014 | 30.02 | 30.89 | 29.94 | 30.74 | 4,802,371 | +0.53(+1.74%) |
Mar 11, 2014 | 30.54 | 30.78 | 29.90 | 30.21 | 5,248,901 | -0.16(-0.52%) |
Mar 10, 2014 | 29.97 | 30.73 | 29.89 | 30.37 | 5,931,049 | +0.51(+1.72%) |
Mar 07, 2014 | 30.47 | 30.66 | 29.44 | 29.86 | 8,458,686 | -0.49(-1.62%) |
Mar 06, 2014 | 31.83 | 31.83 | 30.00 | 30.35 | 10,423,112 | -1.49(-4.68%) |
Mar 05, 2014 | 32.06 | 32.37 | 31.69 | 31.84 | 4,263,586 | -0.38(-1.17%) |
Mar 04, 2014 | 31.90 | 32.33 | 31.79 | 32.21 | 5,153,378 | +0.54(+1.70%) |
Mar 03, 2014 | 31.35 | 31.75 | 31.10 | 31.67 | 4,218,372 | +0.06(+0.19%) |
Feb 28, 2014 | 31.50 | 31.90 | 31.09 | 31.61 | 6,872,887 | +0.16(+0.52%) |
Feb 27, 2014 | 31.31 | 31.52 | 30.91 | 31.45 | 3,356,271 | +0.12(+0.37%) |
Feb 26, 2014 | 30.77 | 31.79 | 30.64 | 31.34 | 4,450,807 | +0.63(+2.05%) |
Feb 25, 2014 | 31.20 | 31.20 | 30.51 | 30.71 | 3,232,431 | -0.28(-0.92%) |
Feb 24, 2014 | 30.64 | 31.30 | 30.62 | 30.99 | 4,454,888 | +0.25(+0.81%) |
Feb 21, 2014 | 31.23 | 31.38 | 30.73 | 30.74 | 6,086,650 | +0.44(+1.46%) |
Feb 20, 2014 | 29.85 | 30.51 | 29.70 | 30.30 | 4,952,002 | +0.60(+2.02%) |
Feb 19, 2014 | 30.08 | 30.24 | 29.69 | 29.70 | 3,945,515 | -0.41(-1.37%) |
Feb 18, 2014 | 30.60 | 30.87 | 30.11 | 30.11 | 4,854,103 | -0.26(-0.86%) |
Feb 14, 2014 | 29.95 | 30.37 | 30.37 | 30.37 | 4,441,328 | +0.33(+1.09%) |
Feb 13, 2014 | 29.75 | 30.29 | 29.51 | 30.04 | 5,481,307 | +0.24(+0.79%) |
Feb 12, 2014 | 30.12 | 30.45 | 29.78 | 29.81 | 5,856,460 | -0.10(-0.32%) |
Feb 11, 2014 | 30.17 | 30.29 | 29.86 | 29.91 | 4,819,766 | -0.32(-1.04%) |
Feb 10, 2014 | 30.00 | 30.32 | 29.64 | 30.22 | 5,216,947 | +0.22(+0.75%) |
Feb 07, 2014 | 29.98 | 30.39 | 29.61 | 30.00 | 5,905,669 | +0.20(+0.67%) |
Feb 06, 2014 | 29.49 | 30.11 | 29.49 | 29.80 | 5,831,436 | +0.31(+1.05%) |
Feb 05, 2014 | 29.88 | 30.30 | 28.95 | 29.49 | 10,113,096 | -0.53(-1.76%) |
Feb 04, 2014 | 30.73 | 30.92 | 29.60 | 30.02 | 8,007,400 | -0.66(-2.15%) |
Feb 03, 2014 | 31.83 | 32.07 | 30.34 | 30.68 | 7,658,737 | -1.06(-3.35%) |
Jan 31, 2014 | 31.52 | 32.02 | 31.29 | 31.74 | 5,669,265 | -0.14(-0.45%) |
Jan 30, 2014 | 32.21 | 32.59 | 31.79 | 31.88 | 7,304,958 | -0.33(-1.03%) |
Jan 29, 2014 | 30.92 | 32.40 | 30.83 | 32.21 | 9,757,183 | +1.28(+4.13%) |
Jan 28, 2014 | 32.26 | 32.78 | 30.32 | 30.93 | 29,269,074 | -3.92(-11.25%) |
Jan 27, 2014 | 35.17 | 35.35 | 34.75 | 34.86 | 7,000,597 | -0.31(-0.89%) |
Jan 24, 2014 | 36.27 | 36.29 | 35.10 | 35.17 | 5,851,203 | -1.30(-3.57%) |
Jan 23, 2014 | 35.89 | 36.55 | 35.84 | 36.47 | 6,637,687 | -0.16(-0.43%) |
Jan 22, 2014 | 36.99 | 37.26 | 36.58 | 36.63 | 5,455,249 | -0.14(-0.39%) |
Jan 21, 2014 | 37.29 | 37.68 | 36.65 | 36.77 | 4,779,243 | +0.02(+0.07%) |
Jan 17, 2014 | 36.24 | 36.75 | 36.75 | 36.75 | 5,724,153 | +0.32(+0.89%) |
Jan 16, 2014 | 36.63 | 36.69 | 36.27 | 36.42 | 3,685,155 | -0.11(-0.30%) |
Jan 15, 2014 | 36.22 | 36.82 | 36.15 | 36.53 | 4,467,364 | +0.31(+0.85%) |
Jan 14, 2014 | 35.43 | 36.33 | 35.16 | 36.22 | 5,183,488 | +1.07(+3.06%) |
Jan 13, 2014 | 35.22 | 36.12 | 35.06 | 35.15 | 5,840,018 | +0.09(+0.26%) |
Jan 10, 2014 | 35.04 | 35.23 | 34.65 | 35.06 | 3,404,945 | +0.23(+0.66%) |
Jan 09, 2014 | 35.85 | 35.85 | 34.56 | 34.83 | 6,489,582 | -0.97(-2.72%) |
Jan 08, 2014 | 35.29 | 36.51 | 35.25 | 35.80 | 7,534,456 | +0.50(+1.41%) |
Jan 07, 2014 | 34.27 | 35.52 | 34.12 | 35.31 | 7,784,018 | +1.11(+3.25%) |
Jan 06, 2014 | 34.07 | 34.57 | 33.95 | 34.20 | 5,426,194 | +0.08(+0.23%) |
Jan 03, 2014 | 33.39 | 34.31 | 33.21 | 34.12 | 5,078,553 | +0.85(+2.54%) |