Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.42 | 28.49 | 28.10 | 28.25 | 7,839,825 | +0.05(+0.17%) |
Mar 28, 2014 | 28.20 | 28.39 | 28.07 | 28.20 | 5,606,979 | +0.14(+0.48%) |
Mar 27, 2014 | 27.69 | 28.12 | 27.36 | 28.07 | 7,244,420 | +0.36(+1.29%) |
Mar 26, 2014 | 28.49 | 28.57 | 27.71 | 27.71 | 7,206,471 | -0.67(-2.36%) |
Mar 25, 2014 | 28.23 | 28.44 | 28.13 | 28.38 | 8,506,377 | +0.33(+1.19%) |
Mar 24, 2014 | 28.25 | 28.35 | 27.87 | 28.05 | 6,878,125 | -0.14(-0.50%) |
Mar 21, 2014 | 28.13 | 28.37 | 27.99 | 28.19 | 9,470,748 | +0.21(+0.75%) |
Mar 20, 2014 | 27.99 | 28.09 | 27.93 | 27.98 | 9,678,720 | -0.08(-0.29%) |
Mar 19, 2014 | 28.15 | 28.23 | 27.88 | 28.06 | 7,267,093 | -0.11(-0.39%) |
Mar 18, 2014 | 28.36 | 28.39 | 28.10 | 28.17 | 8,696,883 | -0.11(-0.39%) |
Mar 17, 2014 | 28.50 | 28.55 | 28.03 | 28.28 | 9,973,734 | -0.12(-0.43%) |
Mar 14, 2014 | 28.56 | 28.67 | 28.35 | 28.41 | 9,971,551 | -0.18(-0.65%) |
Mar 13, 2014 | 29.09 | 29.14 | 28.54 | 28.59 | 6,719,740 | -0.40(-1.38%) |
Mar 12, 2014 | 28.99 | 29.35 | 28.94 | 28.99 | 4,886,209 | -0.10(-0.36%) |
Mar 11, 2014 | 29.48 | 29.54 | 29.03 | 29.10 | 4,175,649 | -0.39(-1.32%) |
Mar 10, 2014 | 29.64 | 29.65 | 29.26 | 29.48 | 3,133,779 | -0.17(-0.56%) |
Mar 07, 2014 | 29.80 | 29.94 | 29.39 | 29.65 | 4,418,900 | +0.01(+0.04%) |
Mar 06, 2014 | 29.88 | 30.06 | 29.61 | 29.64 | 4,043,729 | -0.18(-0.62%) |
Mar 05, 2014 | 29.69 | 29.90 | 29.56 | 29.82 | 3,892,287 | +0.13(+0.44%) |
Mar 04, 2014 | 29.42 | 30.02 | 29.55 | 29.69 | 6,826,733 | +0.27(+0.92%) |
Mar 03, 2014 | 29.46 | 29.66 | 29.21 | 29.42 | 7,728,692 | -0.68(-2.27%) |
Feb 28, 2014 | 30.11 | 30.31 | 29.92 | 30.11 | 5,102,351 | +0.02(+0.08%) |
Feb 27, 2014 | 30.12 | 30.25 | 29.88 | 30.08 | 5,871,458 | -0.12(-0.39%) |
Feb 26, 2014 | 30.25 | 30.38 | 30.01 | 30.20 | 4,122,439 | -0.02(-0.08%) |
Feb 25, 2014 | 30.12 | 30.45 | 30.01 | 30.22 | 4,686,290 | +0.12(+0.39%) |
Feb 24, 2014 | 30.20 | 30.39 | 30.10 | 30.11 | 3,871,692 | -0.17(-0.55%) |
Feb 21, 2014 | 30.26 | 30.41 | 29.96 | 30.27 | 7,219,820 | -0.13(-0.43%) |
Feb 20, 2014 | 30.02 | 30.41 | 29.85 | 30.40 | 6,598,160 | +0.41(+1.35%) |
Feb 19, 2014 | 30.16 | 30.61 | 29.97 | 29.99 | 5,466,082 | -0.31(-1.02%) |
Feb 18, 2014 | 30.23 | 30.39 | 30.18 | 30.30 | 4,082,021 | +0.02(+0.06%) |
Feb 14, 2014 | 30.17 | 30.28 | 30.28 | 30.28 | 4,965,984 | +0.05(+0.16%) |
Feb 13, 2014 | 29.74 | 30.30 | 29.72 | 30.23 | 4,610,563 | +0.20(+0.68%) |
Feb 12, 2014 | 29.78 | 30.07 | 29.57 | 30.03 | 6,538,526 | +0.42(+1.41%) |
Feb 11, 2014 | 29.35 | 29.76 | 29.23 | 29.61 | 5,788,516 | +0.24(+0.81%) |
Feb 10, 2014 | 28.98 | 29.58 | 28.92 | 29.37 | 8,588,350 | +0.39(+1.33%) |
Feb 07, 2014 | 28.86 | 29.12 | 28.64 | 28.99 | 4,118,597 | +0.26(+0.92%) |
Feb 06, 2014 | 28.70 | 28.77 | 28.46 | 28.73 | 4,088,058 | +0.09(+0.32%) |
Feb 05, 2014 | 27.94 | 28.77 | 27.77 | 28.63 | 10,569,111 | +0.62(+2.23%) |
Feb 04, 2014 | 27.85 | 28.41 | 27.31 | 28.01 | 9,412,730 | -0.15(-0.52%) |
Feb 03, 2014 | 29.12 | 29.32 | 28.00 | 28.16 | 8,915,016 | -1.03(-3.52%) |
Jan 31, 2014 | 28.43 | 29.53 | 28.41 | 29.18 | 9,311,700 | +0.39(+1.34%) |
Jan 30, 2014 | 28.79 | 29.05 | 28.43 | 28.80 | 4,305,566 | +0.12(+0.43%) |
Jan 29, 2014 | 27.95 | 29.06 | 27.85 | 28.68 | 10,550,390 | +0.48(+1.69%) |
Jan 28, 2014 | 28.47 | 28.53 | 27.89 | 28.20 | 6,583,476 | +0.24(+0.85%) |
Jan 27, 2014 | 27.96 | 28.18 | 27.70 | 27.96 | 6,096,127 | +0.11(+0.40%) |
Jan 24, 2014 | 28.85 | 28.92 | 27.85 | 27.85 | 9,524,987 | -1.18(-4.06%) |
Jan 23, 2014 | 29.01 | 29.23 | 28.89 | 29.03 | 7,127,233 | -0.16(-0.54%) |
Jan 22, 2014 | 29.46 | 29.62 | 29.18 | 29.19 | 6,806,401 | -0.26(-0.89%) |
Jan 21, 2014 | 29.83 | 29.83 | 29.37 | 29.45 | 3,376,952 | -0.10(-0.33%) |
Jan 17, 2014 | 29.94 | 29.55 | 29.55 | 29.55 | 3,922,004 | -0.32(-1.06%) |
Jan 16, 2014 | 29.83 | 29.97 | 29.75 | 29.87 | 3,007,215 | +0.01(+0.04%) |
Jan 15, 2014 | 29.78 | 29.95 | 29.66 | 29.86 | 3,808,044 | +0.08(+0.27%) |
Jan 14, 2014 | 29.49 | 29.82 | 29.41 | 29.78 | 4,083,132 | +0.35(+1.21%) |
Jan 13, 2014 | 29.81 | 29.99 | 29.36 | 29.42 | 5,504,218 | -0.49(-1.64%) |
Jan 10, 2014 | 30.08 | 30.17 | 29.65 | 29.91 | 5,582,548 | -0.16(-0.55%) |
Jan 09, 2014 | 29.97 | 30.17 | 29.48 | 30.08 | 5,820,913 | +0.12(+0.39%) |
Jan 08, 2014 | 29.89 | 29.97 | 29.67 | 29.96 | 3,925,981 | +0.03(+0.10%) |
Jan 07, 2014 | 29.67 | 30.06 | 29.67 | 29.93 | 4,463,975 | +0.29(+0.97%) |
Jan 06, 2014 | 29.89 | 30.05 | 29.63 | 29.64 | 3,712,431 | -0.08(-0.27%) |
Jan 03, 2014 | 29.83 | 29.92 | 29.63 | 29.72 | 3,805,345 | -0.11(-0.37%) |