Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.24 | 31.08 | 29.85 | 30.19 | 7,541,673 | +0.72(+2.44%) |
Mar 28, 2014 | 29.22 | 29.69 | 28.69 | 29.47 | 9,606,069 | +0.72(+2.50%) |
Mar 27, 2014 | 29.32 | 29.90 | 28.40 | 28.75 | 7,185,329 | -0.69(-2.34%) |
Mar 26, 2014 | 30.49 | 30.73 | 29.27 | 29.44 | 9,867,762 | -0.23(-0.78%) |
Mar 25, 2014 | 29.32 | 30.13 | 28.99 | 29.67 | 9,405,403 | +0.51(+1.75%) |
Mar 24, 2014 | 30.25 | 30.37 | 28.88 | 29.16 | 11,310,174 | -0.85(-2.83%) |
Mar 21, 2014 | 30.50 | 30.50 | 29.70 | 30.01 | 11,273,808 | -0.37(-1.22%) |
Mar 20, 2014 | 31.83 | 31.83 | 30.26 | 30.38 | 5,917,199 | -1.04(-3.31%) |
Mar 19, 2014 | 32.23 | 32.30 | 31.29 | 31.42 | 3,906,619 | -0.61(-1.90%) |
Mar 18, 2014 | 31.36 | 32.83 | 31.12 | 32.03 | 10,018,716 | +2.02(+6.73%) |
Mar 17, 2014 | 31.17 | 31.30 | 29.64 | 30.01 | 6,908,341 | -0.38(-1.25%) |
Mar 14, 2014 | 29.17 | 30.83 | 29.16 | 30.39 | 11,356,711 | +1.23(+4.22%) |
Mar 13, 2014 | 31.60 | 31.60 | 28.65 | 29.16 | 15,155,754 | -2.68(-8.42%) |
Mar 12, 2014 | 32.16 | 32.16 | 30.84 | 31.84 | 5,794,152 | -0.65(-2.00%) |
Mar 11, 2014 | 33.35 | 33.45 | 32.06 | 32.49 | 5,513,876 | -0.89(-2.67%) |
Mar 10, 2014 | 33.22 | 33.85 | 33.05 | 33.38 | 3,983,178 | +0.20(+0.60%) |
Mar 07, 2014 | 34.81 | 34.88 | 33.01 | 33.18 | 4,244,019 | -1.11(-3.24%) |
Mar 06, 2014 | 34.20 | 35.28 | 33.86 | 34.29 | 5,334,987 | -0.02(-0.06%) |
Mar 05, 2014 | 34.80 | 34.90 | 33.70 | 34.31 | 3,662,789 | +0.00(+0.00%) |
Mar 04, 2014 | 35.07 | 35.30 | 33.85 | 34.31 | 15,075,108 | +2.08(+6.45%) |
Mar 03, 2014 | 33.75 | 34.47 | 31.55 | 32.23 | 21,837,188 | -5.27(-14.05%) |
Feb 28, 2014 | 37.91 | 38.55 | 37.12 | 37.50 | 2,887,813 | -0.18(-0.48%) |
Feb 27, 2014 | 37.54 | 37.73 | 37.17 | 37.68 | 2,085,863 | -0.08(-0.21%) |
Feb 26, 2014 | 37.52 | 38.70 | 37.02 | 37.76 | 4,955,826 | +1.56(+4.31%) |
Feb 25, 2014 | 35.95 | 36.85 | 35.86 | 36.20 | 2,602,498 | -0.27(-0.74%) |
Feb 24, 2014 | 36.30 | 36.77 | 35.93 | 36.47 | 2,932,462 | -0.19(-0.52%) |
Feb 21, 2014 | 37.61 | 37.61 | 36.62 | 36.66 | 2,697,263 | -0.63(-1.69%) |
Feb 20, 2014 | 37.66 | 38.97 | 36.00 | 37.29 | 9,904,629 | -2.54(-6.38%) |
Feb 19, 2014 | 40.67 | 40.87 | 39.53 | 39.83 | 4,308,163 | -1.38(-3.35%) |
Feb 18, 2014 | 40.69 | 41.35 | 39.79 | 41.21 | 3,007,930 | +0.92(+2.28%) |
Feb 14, 2014 | 40.27 | 40.29 | 40.29 | 40.29 | 2,102,700 | +0.00(+0.00%) |
Feb 13, 2014 | 39.94 | 40.54 | 39.36 | 40.29 | 2,377,575 | -0.10(-0.25%) |
Feb 12, 2014 | 40.32 | 40.97 | 40.05 | 40.39 | 2,624,875 | +0.22(+0.55%) |
Feb 11, 2014 | 39.62 | 40.26 | 39.51 | 40.17 | 2,884,683 | +0.72(+1.83%) |
Feb 10, 2014 | 39.50 | 39.63 | 39.16 | 39.45 | 2,642,229 | +0.19(+0.48%) |
Feb 07, 2014 | 39.05 | 39.49 | 38.42 | 39.26 | 2,657,983 | +0.62(+1.60%) |
Feb 06, 2014 | 36.81 | 38.90 | 36.71 | 38.64 | 4,478,128 | +1.97(+5.37%) |
Feb 05, 2014 | 36.05 | 37.43 | 35.98 | 36.67 | 4,118,756 | +0.39(+1.07%) |
Feb 04, 2014 | 35.52 | 36.44 | 35.20 | 36.28 | 3,202,774 | +1.27(+3.63%) |
Feb 03, 2014 | 36.55 | 36.99 | 35.00 | 35.01 | 3,746,663 | -1.74(-4.73%) |
Jan 31, 2014 | 36.02 | 37.10 | 35.77 | 36.75 | 2,716,449 | -0.19(-0.51%) |
Jan 30, 2014 | 36.40 | 37.50 | 36.11 | 36.94 | 5,249,904 | +1.60(+4.53%) |
Jan 29, 2014 | 37.01 | 37.01 | 35.09 | 35.34 | 6,133,212 | -2.34(-6.21%) |
Jan 28, 2014 | 37.89 | 37.98 | 36.76 | 37.68 | 3,373,645 | +0.46(+1.24%) |
Jan 27, 2014 | 38.01 | 38.43 | 35.57 | 37.22 | 7,019,690 | -0.80(-2.10%) |
Jan 24, 2014 | 39.53 | 40.15 | 37.56 | 38.02 | 6,492,436 | -2.85(-6.97%) |
Jan 23, 2014 | 42.53 | 43.14 | 40.10 | 40.87 | 4,061,893 | -1.82(-4.26%) |
Jan 22, 2014 | 44.00 | 44.00 | 42.52 | 42.69 | 2,111,201 | -0.97(-2.22%) |
Jan 21, 2014 | 43.55 | 43.80 | 42.58 | 43.66 | 1,859,448 | +0.64(+1.49%) |
Jan 17, 2014 | 43.78 | 43.02 | 43.02 | 43.02 | 1,581,500 | -0.74(-1.69%) |
Jan 16, 2014 | 43.05 | 43.95 | 43.05 | 43.76 | 1,140,460 | +0.40(+0.92%) |
Jan 15, 2014 | 43.78 | 43.78 | 42.67 | 43.36 | 2,706,991 | -0.42(-0.96%) |
Jan 14, 2014 | 43.07 | 43.96 | 42.57 | 43.78 | 1,924,316 | +1.13(+2.65%) |
Jan 13, 2014 | 44.17 | 44.91 | 42.40 | 42.65 | 1,966,728 | -1.35(-3.07%) |
Jan 10, 2014 | 44.05 | 44.44 | 43.06 | 44.00 | 3,011,739 | -0.22(-0.50%) |
Jan 09, 2014 | 43.43 | 45.42 | 43.17 | 44.22 | 5,685,656 | +1.97(+4.66%) |
Jan 08, 2014 | 43.77 | 44.24 | 42.22 | 42.25 | 3,146,329 | -1.28(-2.94%) |
Jan 07, 2014 | 43.17 | 43.94 | 42.06 | 43.53 | 2,821,211 | +0.62(+1.44%) |
Jan 06, 2014 | 42.89 | 43.19 | 42.61 | 42.91 | 1,809,898 | +0.01(+0.02%) |
Jan 03, 2014 | 42.99 | 43.34 | 42.63 | 42.90 | 1,130,415 | +0.27(+0.63%) |