Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.11 | 30.32 | 29.81 | 29.90 | 18,950,812 | -0.13(-0.43%) |
Mar 28, 2014 | 29.86 | 30.18 | 29.77 | 30.03 | 16,155,482 | +0.12(+0.41%) |
Mar 27, 2014 | 29.77 | 30.14 | 29.62 | 29.91 | 31,108,408 | -0.06(-0.19%) |
Mar 26, 2014 | 30.53 | 30.56 | 29.96 | 29.96 | 20,544,566 | -0.44(-1.43%) |
Mar 25, 2014 | 31.15 | 31.18 | 30.27 | 30.40 | 25,936,436 | -0.47(-1.53%) |
Mar 24, 2014 | 31.33 | 31.42 | 30.65 | 30.87 | 24,588,100 | -0.38(-1.23%) |
Mar 21, 2014 | 31.87 | 32.04 | 31.22 | 31.26 | 44,259,956 | -0.10(-0.32%) |
Mar 20, 2014 | 31.09 | 31.43 | 30.80 | 31.36 | 33,994,052 | +0.43(+1.38%) |
Mar 19, 2014 | 30.56 | 31.51 | 30.49 | 30.93 | 61,313,672 | +0.53(+1.76%) |
Mar 18, 2014 | 30.30 | 30.49 | 30.17 | 30.40 | 14,719,287 | +0.17(+0.57%) |
Mar 17, 2014 | 30.48 | 30.56 | 30.08 | 30.23 | 27,044,750 | -0.04(-0.12%) |
Mar 14, 2014 | 30.19 | 30.52 | 30.16 | 30.26 | 21,995,978 | -0.07(-0.21%) |
Mar 13, 2014 | 30.90 | 31.14 | 30.16 | 30.33 | 27,930,716 | -0.49(-1.59%) |
Mar 12, 2014 | 30.38 | 30.83 | 30.36 | 30.82 | 25,510,386 | +0.24(+0.80%) |
Mar 11, 2014 | 30.15 | 30.73 | 30.09 | 30.57 | 45,020,756 | +0.60(+2.00%) |
Mar 10, 2014 | 29.85 | 30.01 | 29.66 | 29.97 | 21,189,038 | +0.20(+0.67%) |
Mar 07, 2014 | 29.74 | 29.79 | 29.42 | 29.77 | 20,580,888 | +0.15(+0.52%) |
Mar 06, 2014 | 29.27 | 29.88 | 29.24 | 29.62 | 33,776,120 | +0.57(+1.95%) |
Mar 05, 2014 | 29.33 | 29.37 | 28.88 | 29.05 | 23,843,988 | -0.15(-0.50%) |
Mar 04, 2014 | 29.11 | 29.32 | 28.95 | 29.20 | 30,005,492 | +0.48(+1.69%) |
Mar 03, 2014 | 28.53 | 28.82 | 28.52 | 28.71 | 30,059,976 | -0.20(-0.69%) |
Feb 28, 2014 | 29.15 | 29.31 | 28.73 | 28.91 | 55,133,024 | -0.50(-1.70%) |
Feb 27, 2014 | 29.18 | 29.44 | 29.11 | 29.41 | 27,703,456 | +0.17(+0.57%) |
Feb 26, 2014 | 28.85 | 29.43 | 28.50 | 29.25 | 46,946,808 | +0.50(+1.74%) |
Feb 25, 2014 | 29.54 | 29.61 | 28.75 | 28.75 | 45,693,204 | -0.82(-2.77%) |
Feb 24, 2014 | 29.61 | 29.70 | 29.35 | 29.57 | 29,287,886 | +0.00(+0.00%) |
Feb 21, 2014 | 30.06 | 30.10 | 29.55 | 29.57 | 27,703,456 | -0.40(-1.35%) |
Feb 20, 2014 | 29.91 | 30.03 | 29.53 | 29.97 | 20,989,758 | +0.09(+0.31%) |
Feb 19, 2014 | 30.09 | 30.27 | 29.84 | 29.88 | 23,978,968 | -0.26(-0.88%) |
Feb 18, 2014 | 30.56 | 30.56 | 30.13 | 30.14 | 26,808,166 | -0.43(-1.41%) |
Feb 14, 2014 | 30.30 | 30.60 | 30.16 | 30.57 | 20,225,030 | +0.14(+0.46%) |
Feb 13, 2014 | 29.97 | 30.43 | 29.90 | 30.43 | 20,732,558 | +0.32(+1.06%) |
Feb 12, 2014 | 30.35 | 30.58 | 30.03 | 30.12 | 24,435,450 | -0.24(-0.79%) |
Feb 11, 2014 | 30.51 | 30.64 | 30.07 | 30.36 | 39,571,460 | -0.12(-0.40%) |
Feb 10, 2014 | 30.28 | 30.63 | 30.28 | 30.48 | 31,768,588 | +0.31(+1.03%) |
Feb 07, 2014 | 29.99 | 30.35 | 29.62 | 30.17 | 35,972,624 | +0.68(+2.32%) |
Feb 06, 2014 | 28.79 | 29.66 | 28.75 | 29.48 | 33,913,064 | +0.76(+2.65%) |
Feb 05, 2014 | 28.56 | 28.82 | 28.36 | 28.72 | 26,888,172 | -0.07(-0.23%) |
Feb 04, 2014 | 28.52 | 29.01 | 28.27 | 28.79 | 50,165,732 | +0.79(+2.82%) |
Feb 03, 2014 | 28.82 | 29.03 | 27.88 | 28.00 | 50,035,800 | -0.87(-3.02%) |
Jan 31, 2014 | 28.78 | 29.20 | 28.77 | 28.87 | 30,193,924 | -0.32(-1.10%) |
Jan 30, 2014 | 29.34 | 29.40 | 28.95 | 29.19 | 37,395,176 | +0.14(+0.49%) |
Jan 29, 2014 | 29.84 | 29.90 | 29.01 | 29.05 | 39,316,692 | -0.95(-3.15%) |
Jan 28, 2014 | 30.27 | 30.36 | 29.90 | 29.99 | 27,323,966 | -0.13(-0.43%) |
Jan 27, 2014 | 30.54 | 30.54 | 30.05 | 30.12 | 44,853,124 | -0.31(-1.03%) |
Jan 24, 2014 | 30.34 | 30.92 | 30.08 | 30.44 | 81,415,640 | +0.65(+2.17%) |
Jan 23, 2014 | 29.83 | 29.93 | 29.10 | 29.79 | 73,746,824 | -0.09(-0.29%) |
Jan 22, 2014 | 30.02 | 30.12 | 29.85 | 29.88 | 34,413,376 | -0.02(-0.07%) |
Jan 21, 2014 | 30.46 | 30.47 | 29.74 | 29.90 | 46,250,904 | -0.51(-1.67%) |
Jan 17, 2014 | 30.44 | 30.63 | 30.31 | 30.40 | 31,871,062 | -0.16(-0.52%) |
Jan 16, 2014 | 30.78 | 30.93 | 30.50 | 30.56 | 22,350,194 | -0.37(-1.18%) |
Jan 15, 2014 | 30.66 | 30.98 | 30.61 | 30.93 | 21,334,254 | +0.30(+0.97%) |
Jan 14, 2014 | 30.49 | 31.00 | 30.34 | 30.63 | 45,951,836 | +0.14(+0.45%) |
Jan 13, 2014 | 31.41 | 31.41 | 30.35 | 30.49 | 36,077,212 | -1.04(-3.28%) |
Jan 10, 2014 | 31.48 | 31.66 | 31.24 | 31.53 | 15,931,343 | +0.03(+0.09%) |
Jan 09, 2014 | 31.69 | 31.70 | 31.18 | 31.50 | 20,597,672 | -0.17(-0.55%) |
Jan 08, 2014 | 31.37 | 31.72 | 31.33 | 31.67 | 25,075,300 | +0.33(+1.06%) |
Jan 07, 2014 | 31.11 | 31.42 | 31.04 | 31.34 | 20,107,440 | +0.42(+1.37%) |
Jan 06, 2014 | 31.22 | 31.40 | 30.85 | 30.92 | 26,076,952 | -0.32(-1.01%) |
Jan 03, 2014 | 31.38 | 31.57 | 31.23 | 31.24 | 16,123,495 | -0.09(-0.29%) |