Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.91 | 30.17 | 29.86 | 30.07 | 8,139,312 | +0.25(+0.85%) |
Mar 28, 2014 | 29.34 | 29.85 | 29.28 | 29.81 | 7,391,405 | +0.62(+2.12%) |
Mar 27, 2014 | 29.20 | 29.48 | 29.08 | 29.19 | 6,567,009 | -0.01(-0.03%) |
Mar 26, 2014 | 29.36 | 29.54 | 29.13 | 29.20 | 6,815,469 | -0.06(-0.20%) |
Mar 25, 2014 | 29.05 | 29.30 | 28.92 | 29.26 | 5,630,148 | +0.29(+0.99%) |
Mar 24, 2014 | 29.07 | 29.42 | 28.86 | 28.97 | 9,622,352 | -0.14(-0.47%) |
Mar 21, 2014 | 28.84 | 29.26 | 28.70 | 29.11 | 11,051,151 | +0.48(+1.69%) |
Mar 20, 2014 | 28.22 | 28.65 | 28.04 | 28.63 | 5,717,453 | +0.45(+1.59%) |
Mar 19, 2014 | 28.50 | 28.62 | 28.09 | 28.18 | 6,121,153 | -0.30(-1.07%) |
Mar 18, 2014 | 28.14 | 28.56 | 28.04 | 28.48 | 7,020,525 | +0.40(+1.42%) |
Mar 17, 2014 | 28.00 | 28.26 | 27.91 | 28.09 | 4,168,374 | +0.08(+0.30%) |
Mar 14, 2014 | 27.69 | 28.02 | 27.61 | 28.00 | 8,788,274 | +0.18(+0.64%) |
Mar 13, 2014 | 28.40 | 28.45 | 27.73 | 27.82 | 7,408,602 | -0.50(-1.76%) |
Mar 12, 2014 | 28.49 | 28.54 | 28.18 | 28.32 | 5,759,936 | -0.40(-1.39%) |
Mar 11, 2014 | 29.07 | 29.12 | 28.47 | 28.72 | 5,481,403 | -0.31(-1.08%) |
Mar 10, 2014 | 28.91 | 29.05 | 28.78 | 29.03 | 5,129,337 | +0.05(+0.17%) |
Mar 07, 2014 | 28.81 | 29.05 | 28.70 | 28.98 | 6,210,135 | +0.36(+1.24%) |
Mar 06, 2014 | 28.53 | 28.94 | 28.42 | 28.63 | 8,834,381 | +0.18(+0.62%) |
Mar 05, 2014 | 28.69 | 28.78 | 28.39 | 28.45 | 5,655,557 | -0.22(-0.77%) |
Mar 04, 2014 | 28.58 | 28.86 | 28.37 | 28.67 | 6,165,280 | +0.28(+0.98%) |
Mar 03, 2014 | 28.26 | 28.75 | 28.15 | 28.39 | 6,863,338 | +0.03(+0.12%) |
Feb 28, 2014 | 28.27 | 28.61 | 28.13 | 28.36 | 10,173,246 | +0.15(+0.54%) |
Feb 27, 2014 | 28.13 | 28.61 | 27.98 | 28.20 | 7,347,613 | -0.38(-1.33%) |
Feb 26, 2014 | 28.74 | 28.81 | 28.49 | 28.59 | 5,638,642 | -0.22(-0.76%) |
Feb 25, 2014 | 28.72 | 28.93 | 28.57 | 28.81 | 6,436,927 | +0.12(+0.41%) |
Feb 24, 2014 | 28.52 | 29.06 | 28.15 | 28.69 | 8,068,593 | +0.53(+1.89%) |
Feb 21, 2014 | 28.42 | 28.42 | 28.14 | 28.15 | 8,571,001 | -0.19(-0.66%) |
Feb 20, 2014 | 28.22 | 28.52 | 28.16 | 28.34 | 4,986,564 | +0.12(+0.42%) |
Feb 19, 2014 | 28.26 | 28.82 | 28.19 | 28.22 | 7,249,899 | -0.17(-0.60%) |
Feb 18, 2014 | 28.17 | 28.44 | 28.03 | 28.39 | 8,721,445 | +0.27(+0.96%) |
Feb 14, 2014 | 27.96 | 28.12 | 28.12 | 28.12 | 7,202,045 | +0.12(+0.42%) |
Feb 13, 2014 | 27.79 | 28.13 | 27.54 | 28.00 | 8,027,132 | -0.02(-0.06%) |
Feb 12, 2014 | 27.73 | 28.07 | 27.65 | 28.02 | 6,180,776 | +0.50(+1.80%) |
Feb 11, 2014 | 27.23 | 27.69 | 27.18 | 27.52 | 7,294,751 | +0.36(+1.33%) |
Feb 10, 2014 | 27.34 | 27.34 | 26.97 | 27.16 | 6,965,629 | -0.28(-1.01%) |
Feb 07, 2014 | 26.85 | 27.63 | 26.66 | 27.44 | 9,818,950 | +0.66(+2.48%) |
Feb 06, 2014 | 26.66 | 27.73 | 26.57 | 26.77 | 11,087,234 | -0.24(-0.90%) |
Feb 05, 2014 | 27.23 | 27.29 | 26.59 | 27.02 | 7,757,315 | -0.20(-0.74%) |
Feb 04, 2014 | 27.13 | 27.28 | 26.83 | 27.22 | 12,989,803 | +0.24(+0.87%) |
Feb 03, 2014 | 27.59 | 27.65 | 26.91 | 26.98 | 10,673,262 | -0.61(-2.23%) |
Jan 31, 2014 | 27.50 | 27.67 | 27.27 | 27.60 | 7,982,559 | -0.21(-0.76%) |
Jan 30, 2014 | 27.93 | 28.08 | 27.71 | 27.81 | 3,527,993 | +0.00(+0.00%) |
Jan 29, 2014 | 27.91 | 28.10 | 27.71 | 27.81 | 5,508,407 | -0.27(-0.96%) |
Jan 28, 2014 | 27.75 | 28.14 | 27.72 | 28.08 | 4,582,588 | +0.37(+1.34%) |
Jan 27, 2014 | 27.77 | 27.91 | 27.48 | 27.71 | 4,074,127 | -0.07(-0.24%) |
Jan 24, 2014 | 28.20 | 28.22 | 27.75 | 27.77 | 5,698,945 | -0.60(-2.11%) |
Jan 23, 2014 | 28.67 | 28.92 | 28.32 | 28.37 | 5,469,672 | -0.58(-2.01%) |
Jan 22, 2014 | 28.92 | 29.03 | 28.73 | 28.95 | 4,988,856 | +0.10(+0.35%) |
Jan 21, 2014 | 28.89 | 28.95 | 28.55 | 28.85 | 4,570,436 | +0.27(+0.94%) |
Jan 17, 2014 | 28.90 | 28.58 | 28.58 | 28.58 | 4,381,240 | -0.18(-0.61%) |
Jan 16, 2014 | 28.62 | 28.87 | 28.60 | 28.76 | 4,426,128 | +0.13(+0.47%) |
Jan 15, 2014 | 29.09 | 29.09 | 28.62 | 28.62 | 8,209,049 | -0.46(-1.59%) |
Jan 14, 2014 | 28.78 | 29.10 | 28.62 | 29.09 | 7,103,574 | +0.38(+1.32%) |
Jan 13, 2014 | 29.18 | 29.24 | 28.63 | 28.71 | 5,429,689 | -0.45(-1.53%) |
Jan 10, 2014 | 29.07 | 29.19 | 28.84 | 29.15 | 7,104,042 | +0.12(+0.41%) |
Jan 09, 2014 | 28.94 | 29.40 | 28.77 | 29.04 | 5,196,107 | +0.08(+0.29%) |
Jan 08, 2014 | 29.22 | 29.25 | 28.68 | 28.95 | 6,543,692 | -0.40(-1.38%) |
Jan 07, 2014 | 28.99 | 29.36 | 28.84 | 29.36 | 4,596,535 | +0.38(+1.31%) |
Jan 06, 2014 | 29.14 | 29.27 | 28.95 | 28.98 | 5,128,717 | -0.08(-0.26%) |
Jan 03, 2014 | 29.33 | 29.49 | 28.98 | 29.05 | 4,148,952 | -0.33(-1.12%) |