Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.91 | 27.93 | 27.66 | 27.74 | 7,397,151 | -0.16(-0.56%) |
Mar 28, 2014 | 27.62 | 27.96 | 27.58 | 27.89 | 12,942,154 | +0.46(+1.68%) |
Mar 27, 2014 | 27.21 | 27.47 | 27.15 | 27.43 | 6,506,228 | +0.35(+1.28%) |
Mar 26, 2014 | 27.45 | 27.48 | 27.09 | 27.09 | 8,733,674 | -0.02(-0.08%) |
Mar 25, 2014 | 26.83 | 27.18 | 26.83 | 27.11 | 8,538,115 | +0.18(+0.66%) |
Mar 24, 2014 | 26.98 | 27.02 | 26.73 | 26.93 | 13,356,103 | +0.11(+0.41%) |
Mar 21, 2014 | 26.80 | 27.06 | 26.73 | 26.82 | 32,036,086 | -0.01(-0.02%) |
Mar 20, 2014 | 26.77 | 26.92 | 26.69 | 26.83 | 26,800,636 | -0.46(-1.69%) |
Mar 19, 2014 | 27.42 | 27.55 | 27.19 | 27.29 | 7,091,223 | -0.14(-0.50%) |
Mar 18, 2014 | 27.37 | 27.52 | 27.32 | 27.43 | 9,616,119 | -0.06(-0.21%) |
Mar 17, 2014 | 27.37 | 27.60 | 27.29 | 27.48 | 8,514,848 | -0.02(-0.06%) |
Mar 14, 2014 | 27.40 | 27.57 | 27.40 | 27.50 | 6,764,373 | +0.06(+0.21%) |
Mar 13, 2014 | 27.89 | 27.90 | 27.40 | 27.44 | 6,263,021 | -0.36(-1.29%) |
Mar 12, 2014 | 27.74 | 27.86 | 27.70 | 27.80 | 3,769,483 | -0.01(-0.02%) |
Mar 11, 2014 | 27.92 | 28.05 | 27.74 | 27.81 | 4,544,449 | -0.13(-0.45%) |
Mar 10, 2014 | 27.81 | 27.94 | 27.75 | 27.93 | 4,099,486 | +0.01(+0.02%) |
Mar 07, 2014 | 27.98 | 28.02 | 27.77 | 27.93 | 10,240,200 | -0.21(-0.74%) |
Mar 06, 2014 | 28.04 | 28.23 | 28.04 | 28.13 | 7,829,900 | -0.02(-0.06%) |
Mar 05, 2014 | 28.20 | 28.35 | 28.05 | 28.15 | 9,731,180 | -0.30(-1.05%) |
Mar 04, 2014 | 28.42 | 28.51 | 28.27 | 28.45 | 11,205,270 | +0.20(+0.69%) |
Mar 03, 2014 | 28.48 | 28.76 | 28.19 | 28.26 | 16,608,499 | -0.93(-3.18%) |
Feb 28, 2014 | 28.99 | 29.35 | 28.99 | 29.18 | 9,611,572 | +0.12(+0.40%) |
Feb 27, 2014 | 29.05 | 29.15 | 28.91 | 29.07 | 9,672,225 | -0.01(-0.02%) |
Feb 26, 2014 | 29.19 | 29.25 | 28.99 | 29.07 | 8,563,640 | -0.14(-0.49%) |
Feb 25, 2014 | 29.25 | 29.42 | 29.08 | 29.22 | 14,092,741 | +0.23(+0.80%) |
Feb 24, 2014 | 28.83 | 29.17 | 28.72 | 28.99 | 15,103,250 | +0.27(+0.92%) |
Feb 21, 2014 | 28.84 | 28.95 | 28.69 | 28.72 | 10,895,088 | -0.03(-0.10%) |
Feb 20, 2014 | 28.68 | 28.81 | 28.61 | 28.75 | 13,955,134 | +0.31(+1.07%) |
Feb 19, 2014 | 28.43 | 28.66 | 28.37 | 28.45 | 9,475,684 | -0.05(-0.16%) |
Feb 18, 2014 | 28.45 | 28.62 | 28.41 | 28.49 | 17,371,590 | +0.35(+1.23%) |
Feb 14, 2014 | 27.98 | 28.15 | 28.15 | 28.15 | 4,504,791 | +0.21(+0.74%) |
Feb 13, 2014 | 27.76 | 28.01 | 27.73 | 27.94 | 6,117,583 | +0.04(+0.14%) |
Feb 12, 2014 | 28.01 | 28.03 | 27.81 | 27.90 | 7,947,789 | +0.20(+0.71%) |
Feb 11, 2014 | 27.37 | 27.78 | 27.32 | 27.70 | 8,357,849 | +0.63(+2.34%) |
Feb 10, 2014 | 26.98 | 27.07 | 26.92 | 27.07 | 4,267,908 | -0.06(-0.23%) |
Feb 07, 2014 | 26.92 | 27.15 | 26.91 | 27.13 | 4,981,732 | +0.17(+0.61%) |
Feb 06, 2014 | 26.55 | 26.99 | 26.50 | 26.97 | 10,308,480 | +0.73(+2.78%) |
Feb 05, 2014 | 26.34 | 26.41 | 26.12 | 26.24 | 6,566,198 | -0.13(-0.50%) |
Feb 04, 2014 | 26.20 | 26.55 | 26.18 | 26.37 | 9,251,299 | +0.09(+0.35%) |
Feb 03, 2014 | 26.63 | 26.71 | 26.22 | 26.28 | 8,752,162 | -0.44(-1.66%) |
Jan 31, 2014 | 26.60 | 26.92 | 26.57 | 26.72 | 8,417,870 | -0.30(-1.10%) |
Jan 30, 2014 | 27.14 | 27.14 | 26.86 | 27.02 | 6,578,120 | +0.08(+0.30%) |
Jan 29, 2014 | 26.82 | 27.06 | 26.76 | 26.94 | 8,437,891 | -0.12(-0.44%) |
Jan 28, 2014 | 27.03 | 27.12 | 26.97 | 27.06 | 4,623,509 | +0.13(+0.49%) |
Jan 27, 2014 | 27.21 | 27.16 | 26.82 | 26.93 | 8,624,274 | -0.28(-1.05%) |
Jan 24, 2014 | 27.71 | 27.72 | 27.20 | 27.21 | 15,934,553 | -0.50(-1.81%) |
Jan 23, 2014 | 27.90 | 27.92 | 27.60 | 27.71 | 10,387,937 | -0.23(-0.84%) |
Jan 22, 2014 | 27.86 | 28.02 | 27.74 | 27.95 | 15,613,427 | +0.29(+1.05%) |
Jan 21, 2014 | 27.71 | 27.75 | 27.55 | 27.66 | 8,950,889 | +0.19(+0.68%) |
Jan 17, 2014 | 27.39 | 27.47 | 27.47 | 27.47 | 10,304,951 | +0.17(+0.61%) |
Jan 16, 2014 | 27.40 | 27.42 | 27.24 | 27.30 | 7,951,370 | -0.11(-0.40%) |
Jan 15, 2014 | 27.55 | 27.63 | 27.39 | 27.41 | 11,279,201 | -0.14(-0.50%) |
Jan 14, 2014 | 27.60 | 27.61 | 27.42 | 27.55 | 10,604,726 | +0.11(+0.39%) |
Jan 13, 2014 | 27.66 | 27.85 | 27.41 | 27.44 | 14,447,452 | -0.60(-2.13%) |
Jan 10, 2014 | 27.99 | 28.04 | 27.92 | 28.04 | 9,317,852 | +0.20(+0.72%) |
Jan 09, 2014 | 27.93 | 28.03 | 27.79 | 27.84 | 13,186,023 | +0.07(+0.25%) |
Jan 08, 2014 | 27.73 | 27.82 | 27.66 | 27.77 | 11,931,894 | +0.10(+0.37%) |
Jan 07, 2014 | 27.65 | 27.73 | 27.54 | 27.67 | 13,183,094 | +0.31(+1.15%) |
Jan 06, 2014 | 27.42 | 27.49 | 27.30 | 27.35 | 9,969,510 | +0.07(+0.27%) |
Jan 03, 2014 | 27.47 | 27.52 | 27.27 | 27.28 | 9,708,011 | -0.06(-0.23%) |