Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.96 | 29.05 | 28.77 | 29.01 | 7,768,476 | +0.18(+0.64%) |
Mar 28, 2014 | 28.79 | 29.03 | 28.64 | 28.83 | 9,893,407 | +0.39(+1.39%) |
Mar 27, 2014 | 27.91 | 28.75 | 27.91 | 28.43 | 11,271,702 | +0.63(+2.27%) |
Mar 26, 2014 | 28.31 | 28.36 | 27.75 | 27.80 | 10,216,198 | -0.34(-1.22%) |
Mar 25, 2014 | 27.98 | 28.45 | 27.98 | 28.14 | 10,123,154 | +0.40(+1.45%) |
Mar 24, 2014 | 28.29 | 28.34 | 27.63 | 27.74 | 12,121,474 | -0.61(-2.14%) |
Mar 21, 2014 | 27.65 | 28.34 | 27.42 | 28.34 | 26,600,702 | +1.24(+4.56%) |
Mar 20, 2014 | 27.00 | 27.27 | 26.81 | 27.11 | 10,284,427 | -0.15(-0.55%) |
Mar 19, 2014 | 27.48 | 27.93 | 27.06 | 27.26 | 16,625,179 | -0.49(-1.77%) |
Mar 18, 2014 | 27.56 | 27.78 | 27.43 | 27.75 | 9,615,274 | +0.11(+0.41%) |
Mar 17, 2014 | 27.43 | 27.88 | 27.33 | 27.63 | 14,098,540 | +0.39(+1.42%) |
Mar 14, 2014 | 26.94 | 27.43 | 26.93 | 27.25 | 15,481,879 | +0.37(+1.37%) |
Mar 13, 2014 | 27.19 | 27.31 | 26.65 | 26.88 | 12,612,329 | -0.11(-0.42%) |
Mar 12, 2014 | 27.03 | 27.57 | 26.97 | 26.99 | 16,022,159 | +0.05(+0.20%) |
Mar 11, 2014 | 27.59 | 27.74 | 26.79 | 26.94 | 20,960,590 | -0.59(-2.14%) |
Mar 10, 2014 | 27.80 | 27.80 | 27.08 | 27.53 | 17,471,482 | -0.71(-2.52%) |
Mar 07, 2014 | 29.22 | 29.35 | 28.10 | 28.24 | 28,415,686 | -1.44(-4.85%) |
Mar 06, 2014 | 29.79 | 30.01 | 29.57 | 29.68 | 7,162,193 | -0.07(-0.24%) |
Mar 05, 2014 | 29.40 | 29.95 | 29.20 | 29.75 | 9,263,362 | +0.33(+1.13%) |
Mar 04, 2014 | 29.05 | 29.50 | 28.88 | 29.41 | 10,752,563 | +0.61(+2.13%) |
Mar 03, 2014 | 28.70 | 29.09 | 28.51 | 28.80 | 18,186,122 | +0.18(+0.64%) |
Feb 28, 2014 | 29.04 | 29.13 | 28.43 | 28.62 | 14,194,405 | -0.75(-2.54%) |
Feb 27, 2014 | 29.28 | 29.40 | 29.08 | 29.36 | 6,407,189 | +0.05(+0.18%) |
Feb 26, 2014 | 28.83 | 29.46 | 28.81 | 29.31 | 10,475,855 | +0.56(+1.95%) |
Feb 25, 2014 | 29.03 | 29.06 | 28.66 | 28.75 | 10,204,615 | -0.39(-1.32%) |
Feb 24, 2014 | 29.20 | 29.49 | 28.90 | 29.13 | 10,436,404 | -0.13(-0.45%) |
Feb 21, 2014 | 29.69 | 29.82 | 29.25 | 29.27 | 10,750,445 | -0.34(-1.16%) |
Feb 20, 2014 | 28.98 | 29.66 | 28.80 | 29.61 | 13,708,941 | +0.51(+1.75%) |
Feb 19, 2014 | 29.46 | 29.91 | 29.02 | 29.10 | 12,726,392 | -0.50(-1.69%) |
Feb 18, 2014 | 29.66 | 29.78 | 29.32 | 29.60 | 8,027,503 | -0.01(-0.03%) |
Feb 14, 2014 | 29.23 | 29.61 | 29.61 | 29.61 | 9,984,204 | +0.52(+1.78%) |
Feb 13, 2014 | 28.51 | 29.20 | 28.41 | 29.09 | 8,506,231 | +0.33(+1.16%) |
Feb 12, 2014 | 29.23 | 29.51 | 28.67 | 28.76 | 11,834,133 | -0.36(-1.24%) |
Feb 11, 2014 | 28.34 | 29.28 | 28.33 | 29.12 | 12,771,171 | +0.84(+2.98%) |
Feb 10, 2014 | 28.42 | 28.49 | 28.19 | 28.27 | 11,007,719 | -0.11(-0.37%) |
Feb 07, 2014 | 27.87 | 28.40 | 27.46 | 28.38 | 14,655,331 | +0.71(+2.57%) |
Feb 06, 2014 | 27.51 | 27.98 | 27.45 | 27.67 | 11,640,946 | +0.39(+1.45%) |
Feb 05, 2014 | 27.34 | 27.47 | 26.77 | 27.27 | 14,510,213 | +0.13(+0.48%) |
Feb 04, 2014 | 27.46 | 27.62 | 27.12 | 27.14 | 13,660,647 | -0.12(-0.45%) |
Feb 03, 2014 | 28.44 | 28.47 | 27.23 | 27.27 | 21,579,680 | -1.17(-4.10%) |
Jan 31, 2014 | 28.14 | 28.56 | 28.01 | 28.43 | 14,193,742 | +0.00(+0.00%) |
Jan 30, 2014 | 28.53 | 28.55 | 28.03 | 28.43 | 12,075,690 | +0.06(+0.22%) |
Jan 29, 2014 | 28.52 | 29.00 | 28.30 | 28.37 | 16,578,529 | -0.19(-0.68%) |
Jan 28, 2014 | 28.64 | 28.72 | 28.36 | 28.56 | 11,344,748 | +0.15(+0.53%) |
Jan 27, 2014 | 28.84 | 28.91 | 28.05 | 28.41 | 12,774,455 | -0.33(-1.16%) |
Jan 24, 2014 | 29.11 | 29.29 | 28.51 | 28.75 | 18,719,250 | -0.80(-2.70%) |
Jan 23, 2014 | 30.15 | 30.15 | 29.09 | 29.55 | 19,712,014 | -0.74(-2.43%) |
Jan 22, 2014 | 30.65 | 30.81 | 30.06 | 30.28 | 21,699,532 | -0.65(-2.10%) |
Jan 21, 2014 | 31.51 | 31.61 | 30.89 | 30.93 | 21,234,898 | -0.82(-2.57%) |
Jan 17, 2014 | 32.64 | 31.75 | 31.75 | 31.75 | 21,963,470 | -0.63(-1.95%) |
Jan 16, 2014 | 32.27 | 32.39 | 31.96 | 32.38 | 12,533,324 | +0.26(+0.82%) |
Jan 15, 2014 | 31.69 | 32.16 | 31.65 | 32.12 | 12,720,851 | +0.43(+1.36%) |
Jan 14, 2014 | 31.10 | 31.74 | 30.86 | 31.69 | 13,691,751 | +0.43(+1.38%) |
Jan 13, 2014 | 31.34 | 31.50 | 31.13 | 31.26 | 15,906,814 | -0.20(-0.63%) |
Jan 10, 2014 | 31.30 | 31.51 | 31.03 | 31.46 | 11,294,651 | +0.40(+1.29%) |
Jan 09, 2014 | 31.51 | 31.60 | 30.83 | 31.06 | 12,551,739 | -0.43(-1.35%) |
Jan 08, 2014 | 31.83 | 31.88 | 31.42 | 31.48 | 13,308,519 | -0.40(-1.25%) |
Jan 07, 2014 | 32.26 | 32.38 | 31.80 | 31.88 | 10,034,777 | -0.31(-0.97%) |
Jan 06, 2014 | 32.24 | 32.37 | 32.01 | 32.20 | 11,149,171 | -0.26(-0.80%) |
Jan 03, 2014 | 32.61 | 32.85 | 32.39 | 32.46 | 8,384,032 | -0.27(-0.82%) |