Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.16 | 30.18 | 30.06 | 30.13 | 1,718,309 | +0.11(+0.38%) |
Mar 28, 2014 | 29.68 | 30.04 | 29.66 | 30.02 | 2,586,647 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.40 | 29.04 | 29.30 | 4,055,618 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.12 | 28.88 | 28.92 | 1,129,112 | +0.08(+0.27%) |
Mar 25, 2014 | 28.55 | 28.93 | 28.51 | 28.84 | 2,326,197 | +0.56(+1.99%) |
Mar 24, 2014 | 28.20 | 28.34 | 28.02 | 28.28 | 1,700,335 | +0.33(+1.18%) |
Mar 21, 2014 | 27.97 | 28.19 | 27.88 | 27.95 | 2,252,831 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.76 | 27.51 | 27.66 | 1,277,044 | -0.12(-0.43%) |
Mar 19, 2014 | 28.01 | 28.10 | 27.65 | 27.78 | 1,619,644 | -0.18(-0.66%) |
Mar 18, 2014 | 27.77 | 28.04 | 27.77 | 27.96 | 1,418,250 | +0.13(+0.46%) |
Mar 17, 2014 | 27.74 | 27.93 | 27.74 | 27.84 | 1,690,068 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.65 | 27.81 | 2,680,066 | +0.17(+0.61%) |
Mar 13, 2014 | 27.94 | 27.96 | 27.57 | 27.64 | 2,588,703 | -0.27(-0.96%) |
Mar 12, 2014 | 27.69 | 27.95 | 27.69 | 27.91 | 2,435,163 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.14 | 27.90 | 27.96 | 3,769,745 | -0.32(-1.15%) |
Mar 10, 2014 | 28.60 | 28.64 | 28.10 | 28.28 | 6,967,648 | -0.53(-1.83%) |
Mar 07, 2014 | 28.79 | 28.84 | 28.63 | 28.81 | 1,412,371 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.73 | 28.78 | 1,415,869 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.96 | 28.78 | 28.84 | 917,752 | -0.21(-0.73%) |
Mar 04, 2014 | 28.92 | 29.08 | 28.88 | 29.06 | 1,301,346 | +0.71(+2.51%) |
Mar 03, 2014 | 28.44 | 28.55 | 28.27 | 28.34 | 1,826,993 | -0.56(-1.93%) |
Feb 28, 2014 | 28.90 | 29.01 | 28.77 | 28.90 | 2,314,559 | +0.03(+0.10%) |
Feb 27, 2014 | 28.64 | 28.90 | 28.63 | 28.87 | 1,440,954 | +0.15(+0.51%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.67 | 28.72 | 1,687,247 | -0.39(-1.35%) |
Feb 25, 2014 | 29.07 | 29.18 | 28.93 | 29.12 | 4,811,095 | +0.19(+0.66%) |
Feb 24, 2014 | 28.74 | 29.08 | 28.72 | 28.93 | 1,799,766 | +0.34(+1.18%) |
Feb 21, 2014 | 28.68 | 28.83 | 28.57 | 28.59 | 1,551,837 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.77 | 28.46 | 28.70 | 1,327,244 | +0.22(+0.77%) |
Feb 19, 2014 | 28.46 | 28.65 | 28.44 | 28.48 | 1,245,577 | +0.01(+0.05%) |
Feb 18, 2014 | 28.41 | 28.54 | 28.26 | 28.46 | 1,802,097 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,310 | +0.01(+0.05%) |
Feb 13, 2014 | 27.64 | 27.88 | 27.63 | 27.85 | 1,269,839 | +0.15(+0.56%) |
Feb 12, 2014 | 27.77 | 27.82 | 27.66 | 27.70 | 1,725,324 | -0.24(-0.86%) |
Feb 11, 2014 | 27.66 | 27.98 | 27.60 | 27.94 | 1,751,425 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.47 | 27.65 | 1,430,545 | +0.11(+0.38%) |
Feb 07, 2014 | 27.36 | 27.58 | 27.30 | 27.55 | 1,945,614 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.21 | 26.85 | 27.17 | 1,994,511 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.74 | 26.51 | 26.66 | 1,657,615 | +0.02(+0.07%) |
Feb 04, 2014 | 26.68 | 26.70 | 26.55 | 26.64 | 1,973,022 | +0.13(+0.47%) |
Feb 03, 2014 | 26.95 | 26.99 | 26.51 | 26.52 | 3,270,103 | -0.42(-1.55%) |
Jan 31, 2014 | 26.79 | 27.08 | 26.72 | 26.94 | 2,946,708 | -0.38(-1.38%) |
Jan 30, 2014 | 27.41 | 27.48 | 27.21 | 27.31 | 2,827,268 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.73 | 27.51 | 27.58 | 1,935,619 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.16 | 27.98 | 28.08 | 1,734,955 | -0.08(-0.27%) |
Jan 27, 2014 | 28.37 | 28.39 | 28.11 | 28.16 | 2,296,318 | -0.11(-0.40%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.27 | 28.27 | 2,055,322 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,272 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.14 | 29.01 | 29.10 | 1,840,580 | +0.40(+1.41%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.51 | 28.69 | 2,595,636 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.79 | 27.79 | 27.79 | 2,566,654 | -0.19(-0.67%) |
Jan 16, 2014 | 27.83 | 27.98 | 27.75 | 27.98 | 1,968,095 | +0.47(+1.73%) |
Jan 15, 2014 | 27.88 | 27.63 | 27.35 | 27.50 | 3,388,933 | -0.38(-1.35%) |
Jan 14, 2014 | 27.90 | 27.92 | 27.74 | 27.88 | 3,559,057 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,036,584 | -0.20(-0.73%) |
Jan 10, 2014 | 27.53 | 27.77 | 27.53 | 27.72 | 3,273,842 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.56 | 3,500,236 | -0.23(-0.83%) |
Jan 08, 2014 | 27.81 | 27.82 | 27.71 | 27.79 | 2,398,624 | -0.33(-1.17%) |
Jan 07, 2014 | 28.07 | 28.18 | 28.06 | 28.11 | 1,744,645 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.13 | 27.98 | 28.01 | 1,388,682 | -0.08(-0.27%) |
Jan 03, 2014 | 28.14 | 28.21 | 28.03 | 28.09 | 1,246,211 | -0.03(-0.12%) |