Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.71 | 27.82 | 27.64 | 27.67 | 25,589,846 | -0.04(-0.14%) |
Mar 28, 2014 | 27.60 | 27.91 | 27.58 | 27.71 | 72,108,760 | +0.56(+2.08%) |
Mar 27, 2014 | 27.01 | 27.90 | 27.01 | 27.14 | 29,664,842 | +0.19(+0.72%) |
Mar 26, 2014 | 27.12 | 27.24 | 26.90 | 26.95 | 30,453,006 | +0.06(+0.23%) |
Mar 25, 2014 | 26.82 | 27.02 | 26.75 | 26.89 | 43,691,692 | +0.22(+0.81%) |
Mar 24, 2014 | 26.71 | 26.76 | 26.55 | 26.67 | 50,039,292 | +0.42(+1.59%) |
Mar 21, 2014 | 26.13 | 26.62 | 26.11 | 26.25 | 82,021,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.31 | 25.58 | 25.19 | 25.52 | 35,206,296 | -0.08(-0.30%) |
Mar 19, 2014 | 25.73 | 25.87 | 25.44 | 25.60 | 35,119,816 | -0.41(-1.58%) |
Mar 18, 2014 | 25.83 | 26.08 | 25.81 | 26.01 | 36,282,680 | +0.43(+1.69%) |
Mar 17, 2014 | 25.67 | 25.82 | 25.55 | 25.57 | 27,571,912 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.54 | 35,677,508 | +0.04(+0.15%) |
Mar 13, 2014 | 26.04 | 26.06 | 25.35 | 25.50 | 73,222,592 | -0.64(-2.46%) |
Mar 12, 2014 | 25.99 | 26.20 | 25.87 | 26.14 | 34,110,924 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.69 | 26.11 | 26.21 | 50,591,796 | -0.42(-1.57%) |
Mar 10, 2014 | 26.58 | 26.66 | 26.41 | 26.63 | 31,672,742 | -0.43(-1.57%) |
Mar 07, 2014 | 27.23 | 27.28 | 26.14 | 27.06 | 30,759,660 | -0.30(-1.10%) |
Mar 06, 2014 | 27.17 | 27.50 | 27.17 | 27.36 | 28,291,462 | +0.29(+1.06%) |
Mar 05, 2014 | 27.00 | 27.13 | 26.87 | 27.07 | 28,495,788 | -0.27(-0.99%) |
Mar 04, 2014 | 27.38 | 27.45 | 27.23 | 27.34 | 23,732,476 | +0.31(+1.14%) |
Mar 03, 2014 | 26.89 | 27.10 | 26.78 | 27.03 | 37,002,180 | -0.33(-1.21%) |
Feb 28, 2014 | 27.61 | 27.68 | 27.27 | 27.37 | 30,718,812 | -0.30(-1.09%) |
Feb 27, 2014 | 27.55 | 27.72 | 27.44 | 27.67 | 38,024,488 | +0.74(+2.76%) |
Feb 26, 2014 | 27.08 | 27.16 | 26.89 | 26.93 | 30,262,262 | +0.09(+0.35%) |
Feb 25, 2014 | 27.03 | 27.11 | 26.74 | 26.83 | 41,031,916 | -0.47(-1.73%) |
Feb 24, 2014 | 27.27 | 27.49 | 27.27 | 27.30 | 25,420,142 | -0.33(-1.20%) |
Feb 21, 2014 | 27.47 | 27.68 | 27.46 | 27.64 | 34,087,528 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.82 | 27.29 | 27.59 | 25,368,556 | -0.23(-0.83%) |
Feb 19, 2014 | 27.65 | 27.99 | 27.63 | 27.82 | 39,063,968 | +0.14(+0.50%) |
Feb 18, 2014 | 27.78 | 27.87 | 27.59 | 27.68 | 22,409,442 | +0.02(+0.06%) |
Feb 14, 2014 | 27.51 | 27.67 | 27.67 | 27.67 | 21,774,032 | +0.24(+0.87%) |
Feb 13, 2014 | 27.10 | 27.47 | 27.07 | 27.43 | 24,310,152 | +0.07(+0.25%) |
Feb 12, 2014 | 27.68 | 27.80 | 27.34 | 27.36 | 33,877,540 | -0.02(-0.06%) |
Feb 11, 2014 | 26.37 | 27.41 | 26.98 | 27.37 | 49,322,176 | +1.01(+3.81%) |
Feb 10, 2014 | 26.56 | 26.57 | 26.21 | 26.37 | 30,014,000 | -0.23(-0.87%) |
Feb 07, 2014 | 26.65 | 26.75 | 26.48 | 26.60 | 27,538,424 | +0.10(+0.38%) |
Feb 06, 2014 | 26.19 | 26.52 | 26.18 | 26.50 | 27,579,324 | +0.43(+1.66%) |
Feb 05, 2014 | 26.10 | 26.26 | 25.87 | 26.07 | 32,967,650 | -0.33(-1.26%) |
Feb 04, 2014 | 26.18 | 26.54 | 26.16 | 26.40 | 25,949,416 | +0.30(+1.16%) |
Feb 03, 2014 | 26.61 | 26.61 | 26.03 | 26.10 | 36,160,664 | -0.64(-2.40%) |
Jan 31, 2014 | 26.57 | 26.86 | 26.37 | 26.74 | 35,726,832 | -0.06(-0.23%) |
Jan 30, 2014 | 26.96 | 27.11 | 26.78 | 26.80 | 33,713,680 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.84 | 26.42 | 26.68 | 48,906,612 | -0.04(-0.14%) |
Jan 28, 2014 | 26.63 | 26.83 | 26.57 | 26.72 | 32,438,956 | +0.30(+1.14%) |
Jan 27, 2014 | 26.54 | 27.26 | 26.25 | 26.42 | 43,251,628 | -0.05(-0.18%) |
Jan 24, 2014 | 26.86 | 26.87 | 26.43 | 26.46 | 60,971,740 | -0.62(-2.28%) |
Jan 23, 2014 | 27.54 | 27.55 | 27.05 | 27.08 | 52,325,804 | -1.27(-4.47%) |
Jan 22, 2014 | 28.08 | 28.36 | 27.98 | 28.35 | 30,551,816 | +0.66(+2.40%) |
Jan 21, 2014 | 27.85 | 27.89 | 27.50 | 27.68 | 25,153,282 | +0.00(+0.00%) |
Jan 17, 2014 | 27.78 | 27.68 | 27.68 | 27.68 | 32,435,646 | -0.05(-0.17%) |
Jan 16, 2014 | 27.86 | 27.92 | 27.68 | 27.73 | 29,286,328 | -0.26(-0.91%) |
Jan 15, 2014 | 28.04 | 28.07 | 27.88 | 27.99 | 18,018,032 | -0.05(-0.19%) |
Jan 14, 2014 | 27.82 | 28.07 | 27.65 | 28.04 | 26,036,450 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.94 | 27.58 | 27.61 | 28,741,592 | -0.56(-1.98%) |
Jan 10, 2014 | 27.91 | 28.24 | 27.87 | 28.17 | 29,605,146 | +0.50(+1.82%) |
Jan 09, 2014 | 27.93 | 27.94 | 27.51 | 27.67 | 33,859,856 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.23 | 28.05 | 28.19 | 34,091,068 | +0.33(+1.19%) |
Jan 07, 2014 | 27.76 | 27.94 | 27.72 | 27.85 | 22,719,920 | +0.01(+0.03%) |
Jan 06, 2014 | 28.02 | 28.05 | 27.84 | 27.85 | 39,634,256 | -0.50(-1.77%) |
Jan 03, 2014 | 28.57 | 28.58 | 28.25 | 28.35 | 30,636,076 | -0.36(-1.24%) |