Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.24 | 35.14 | 34.21 | 34.71 | 55,292,348 | +0.58(+1.71%) |
Mar 28, 2014 | 33.69 | 34.41 | 33.60 | 34.13 | 51,337,360 | +0.80(+2.39%) |
Mar 27, 2014 | 33.65 | 33.85 | 33.31 | 33.33 | 41,490,512 | -0.36(-1.08%) |
Mar 26, 2014 | 34.28 | 34.47 | 33.53 | 33.69 | 49,264,292 | -0.47(-1.36%) |
Mar 25, 2014 | 34.43 | 34.71 | 33.84 | 34.16 | 50,790,720 | -0.14(-0.40%) |
Mar 24, 2014 | 34.16 | 34.41 | 33.75 | 34.30 | 54,399,748 | +0.29(+0.85%) |
Mar 21, 2014 | 34.48 | 34.67 | 33.88 | 34.01 | 95,337,080 | -0.14(-0.42%) |
Mar 20, 2014 | 33.24 | 34.42 | 33.23 | 34.15 | 67,721,648 | +0.90(+2.70%) |
Mar 19, 2014 | 33.42 | 33.49 | 32.95 | 33.25 | 41,496,152 | -0.24(-0.71%) |
Mar 18, 2014 | 32.40 | 33.79 | 32.36 | 33.49 | 75,445,544 | +1.27(+3.94%) |
Mar 17, 2014 | 32.09 | 32.53 | 32.00 | 32.22 | 24,074,074 | +0.30(+0.93%) |
Mar 14, 2014 | 31.88 | 32.29 | 31.76 | 31.92 | 32,115,574 | -0.16(-0.50%) |
Mar 13, 2014 | 32.53 | 32.56 | 31.87 | 32.09 | 37,946,808 | -0.32(-0.99%) |
Mar 12, 2014 | 32.01 | 32.54 | 32.00 | 32.41 | 35,986,836 | +0.21(+0.66%) |
Mar 11, 2014 | 32.07 | 32.37 | 31.94 | 32.20 | 29,736,602 | +0.17(+0.53%) |
Mar 10, 2014 | 32.17 | 32.19 | 31.94 | 32.03 | 22,383,200 | -0.07(-0.21%) |
Mar 07, 2014 | 32.42 | 32.48 | 31.92 | 32.09 | 31,408,208 | -0.21(-0.66%) |
Mar 06, 2014 | 32.30 | 32.38 | 32.09 | 32.31 | 27,801,816 | +0.03(+0.10%) |
Mar 05, 2014 | 32.39 | 32.41 | 32.12 | 32.27 | 23,875,590 | -0.25(-0.78%) |
Mar 04, 2014 | 32.35 | 32.59 | 32.24 | 32.53 | 31,647,896 | +0.53(+1.67%) |
Mar 03, 2014 | 32.11 | 32.29 | 31.75 | 31.99 | 34,886,656 | -0.45(-1.38%) |
Feb 28, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 48,673,560 | +0.38(+1.19%) |
Feb 27, 2014 | 31.71 | 32.09 | 31.53 | 32.06 | 40,012,004 | +0.33(+1.04%) |
Feb 26, 2014 | 31.82 | 31.96 | 31.49 | 31.73 | 48,418,484 | -0.06(-0.19%) |
Feb 25, 2014 | 31.85 | 32.05 | 31.63 | 31.79 | 36,212,936 | -0.13(-0.40%) |
Feb 24, 2014 | 31.98 | 32.16 | 31.90 | 31.92 | 37,728,052 | -0.25(-0.76%) |
Feb 21, 2014 | 32.13 | 32.48 | 32.06 | 32.16 | 44,910,744 | +0.19(+0.61%) |
Feb 20, 2014 | 31.81 | 32.07 | 31.67 | 31.97 | 32,482,082 | +0.20(+0.64%) |
Feb 19, 2014 | 31.52 | 31.97 | 31.51 | 31.76 | 35,126,720 | +0.08(+0.24%) |
Feb 18, 2014 | 31.87 | 31.99 | 31.68 | 31.69 | 38,772,432 | +0.07(+0.21%) |
Feb 14, 2014 | 31.43 | 31.62 | 31.62 | 31.62 | 37,367,516 | +0.01(+0.03%) |
Feb 13, 2014 | 31.38 | 31.82 | 31.38 | 31.61 | 44,776,108 | +0.12(+0.37%) |
Feb 12, 2014 | 31.39 | 31.60 | 31.35 | 31.49 | 32,184,404 | +0.25(+0.79%) |
Feb 11, 2014 | 31.00 | 31.32 | 30.98 | 31.25 | 38,171,720 | +0.32(+1.02%) |
Feb 10, 2014 | 30.79 | 30.93 | 30.50 | 30.93 | 31,771,538 | +0.20(+0.66%) |
Feb 07, 2014 | 30.53 | 30.75 | 30.27 | 30.73 | 39,676,264 | +0.32(+1.05%) |
Feb 06, 2014 | 30.09 | 30.47 | 30.00 | 30.41 | 41,749,032 | +0.30(+1.01%) |
Feb 05, 2014 | 30.50 | 30.65 | 30.09 | 30.11 | 66,344,780 | -0.45(-1.46%) |
Feb 04, 2014 | 31.07 | 31.25 | 30.47 | 30.55 | 65,009,360 | -0.11(-0.36%) |
Feb 03, 2014 | 31.72 | 31.93 | 30.62 | 30.66 | 75,932,880 | -1.14(-3.59%) |
Jan 31, 2014 | 31.06 | 31.85 | 30.73 | 31.80 | 110,875,016 | +0.82(+2.66%) |
Jan 30, 2014 | 30.92 | 31.00 | 30.45 | 30.98 | 40,807,176 | +0.17(+0.55%) |
Jan 29, 2014 | 30.24 | 31.00 | 30.17 | 30.81 | 62,346,360 | +0.33(+1.08%) |
Jan 28, 2014 | 30.36 | 30.59 | 30.05 | 30.48 | 43,020,692 | +0.20(+0.67%) |
Jan 27, 2014 | 30.99 | 31.01 | 30.24 | 30.28 | 52,763,068 | -0.65(-2.11%) |
Jan 24, 2014 | 31.48 | 31.56 | 30.71 | 30.93 | 91,673,480 | +0.63(+2.08%) |
Jan 23, 2014 | 30.33 | 30.37 | 29.85 | 30.30 | 51,018,828 | +0.11(+0.35%) |
Jan 22, 2014 | 30.48 | 30.53 | 30.05 | 30.20 | 26,020,418 | -0.20(-0.66%) |
Jan 21, 2014 | 30.95 | 30.95 | 30.31 | 30.40 | 37,007,336 | -0.18(-0.58%) |
Jan 17, 2014 | 30.96 | 30.58 | 30.58 | 30.58 | 55,047,412 | -0.43(-1.38%) |
Jan 16, 2014 | 30.84 | 31.10 | 30.52 | 31.01 | 45,218,272 | +0.11(+0.35%) |
Jan 15, 2014 | 30.07 | 30.92 | 30.07 | 30.90 | 53,283,564 | +0.82(+2.74%) |
Jan 14, 2014 | 29.19 | 30.16 | 29.11 | 30.07 | 49,508,592 | +0.67(+2.29%) |
Jan 13, 2014 | 30.25 | 30.27 | 29.27 | 29.40 | 54,603,444 | -0.89(-2.94%) |
Jan 10, 2014 | 30.17 | 30.38 | 30.05 | 30.29 | 48,255,368 | +0.43(+1.44%) |
Jan 09, 2014 | 30.16 | 30.18 | 29.75 | 29.86 | 43,438,164 | -0.19(-0.64%) |
Jan 08, 2014 | 30.26 | 30.38 | 29.91 | 30.06 | 71,337,296 | -0.55(-1.79%) |
Jan 07, 2014 | 30.53 | 30.67 | 30.43 | 30.60 | 42,227,188 | +0.24(+0.77%) |
Jan 06, 2014 | 30.97 | 31.01 | 30.35 | 30.37 | 51,832,032 | -0.66(-2.11%) |
Jan 03, 2014 | 31.27 | 31.28 | 30.76 | 31.02 | 37,043,064 | -0.21(-0.67%) |