Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.67 | 30.69 | 30.56 | 30.64 | 1,689,756 | +0.11(+0.38%) |
Mar 28, 2014 | 30.18 | 30.55 | 30.16 | 30.53 | 2,543,666 | +0.73(+2.45%) |
Mar 27, 2014 | 29.60 | 29.90 | 29.53 | 29.80 | 3,988,227 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.61 | 29.37 | 29.41 | 1,110,350 | +0.08(+0.27%) |
Mar 25, 2014 | 29.03 | 29.42 | 28.99 | 29.33 | 2,287,543 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.76 | 1,672,082 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.67 | 28.35 | 28.42 | 2,215,396 | +0.29(+1.04%) |
Mar 20, 2014 | 28.00 | 28.23 | 27.97 | 28.13 | 1,255,823 | -0.12(-0.43%) |
Mar 19, 2014 | 28.48 | 28.57 | 28.12 | 28.25 | 1,592,731 | -0.19(-0.66%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.44 | 1,394,684 | +0.13(+0.46%) |
Mar 17, 2014 | 28.21 | 28.40 | 28.21 | 28.31 | 1,661,985 | +0.03(+0.10%) |
Mar 14, 2014 | 28.21 | 28.36 | 28.12 | 28.28 | 2,635,533 | +0.17(+0.61%) |
Mar 13, 2014 | 28.41 | 28.44 | 28.04 | 28.11 | 2,545,687 | -0.27(-0.96%) |
Mar 12, 2014 | 28.16 | 28.42 | 28.16 | 28.38 | 2,394,699 | -0.05(-0.18%) |
Mar 11, 2014 | 28.56 | 28.62 | 28.37 | 28.43 | 3,707,104 | -0.33(-1.15%) |
Mar 10, 2014 | 29.08 | 29.12 | 28.58 | 28.76 | 6,851,868 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.11 | 29.30 | 1,388,902 | +0.03(+0.10%) |
Mar 06, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 1,392,342 | -0.06(-0.22%) |
Mar 05, 2014 | 29.29 | 29.45 | 29.27 | 29.33 | 902,502 | -0.21(-0.73%) |
Mar 04, 2014 | 29.41 | 29.57 | 29.37 | 29.55 | 1,279,722 | +0.72(+2.51%) |
Mar 03, 2014 | 28.92 | 29.03 | 28.75 | 28.82 | 1,796,634 | -0.57(-1.93%) |
Feb 28, 2014 | 29.39 | 29.50 | 29.25 | 29.39 | 2,276,099 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.39 | 29.11 | 29.36 | 1,417,010 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.16 | 29.21 | 1,659,211 | -0.40(-1.35%) |
Feb 25, 2014 | 29.56 | 29.68 | 29.42 | 29.61 | 4,731,151 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.42 | 1,769,860 | +0.34(+1.18%) |
Feb 21, 2014 | 29.16 | 29.32 | 29.05 | 29.07 | 1,526,051 | -0.11(-0.37%) |
Feb 20, 2014 | 29.02 | 29.25 | 28.94 | 29.18 | 1,305,190 | +0.22(+0.77%) |
Feb 19, 2014 | 28.94 | 29.13 | 28.92 | 28.96 | 1,224,880 | +0.01(+0.05%) |
Feb 18, 2014 | 28.89 | 29.02 | 28.74 | 28.94 | 1,772,152 | +0.61(+2.15%) |
Feb 14, 2014 | 28.17 | 28.34 | 28.34 | 28.34 | 1,728,109 | +0.01(+0.05%) |
Feb 13, 2014 | 28.11 | 28.35 | 28.10 | 28.32 | 1,248,738 | +0.16(+0.56%) |
Feb 12, 2014 | 28.24 | 28.29 | 28.12 | 28.16 | 1,696,655 | -0.24(-0.86%) |
Feb 11, 2014 | 28.13 | 28.46 | 28.07 | 28.41 | 1,722,322 | +0.29(+1.02%) |
Feb 10, 2014 | 27.95 | 28.15 | 27.93 | 28.12 | 1,406,774 | +0.11(+0.38%) |
Feb 07, 2014 | 27.82 | 28.04 | 27.76 | 28.01 | 1,913,284 | +0.38(+1.37%) |
Feb 06, 2014 | 27.35 | 27.67 | 27.30 | 27.63 | 1,961,369 | +0.52(+1.93%) |
Feb 05, 2014 | 26.96 | 27.19 | 26.95 | 27.11 | 1,630,071 | +0.02(+0.07%) |
Feb 04, 2014 | 27.13 | 27.15 | 26.99 | 27.09 | 1,940,257 | +0.13(+0.47%) |
Feb 03, 2014 | 27.40 | 27.45 | 26.96 | 26.97 | 3,215,798 | -0.43(-1.55%) |
Jan 31, 2014 | 27.24 | 27.53 | 27.17 | 27.39 | 2,897,773 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,317 | -0.27(-0.96%) |
Jan 29, 2014 | 28.10 | 28.20 | 27.98 | 28.04 | 1,903,475 | -0.51(-1.79%) |
Jan 28, 2014 | 28.57 | 28.63 | 28.45 | 28.55 | 1,706,144 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.87 | 28.58 | 28.63 | 2,258,184 | -0.11(-0.39%) |
Jan 24, 2014 | 29.25 | 29.25 | 28.75 | 28.75 | 2,021,191 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,241 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.50 | 29.59 | 1,810,014 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.99 | 29.18 | 2,552,531 | +0.92(+3.26%) |
Jan 17, 2014 | 28.36 | 28.26 | 28.26 | 28.26 | 2,524,030 | -0.19(-0.67%) |
Jan 16, 2014 | 28.30 | 28.45 | 28.22 | 28.45 | 1,935,412 | +0.48(+1.72%) |
Jan 15, 2014 | 28.35 | 28.10 | 27.82 | 27.97 | 3,332,655 | -0.38(-1.35%) |
Jan 14, 2014 | 28.37 | 28.39 | 28.21 | 28.35 | 3,499,953 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.10 | 27.75 | 27.99 | 2,986,157 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,219,475 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.05 | 27.75 | 28.02 | 3,442,109 | -0.23(-0.83%) |
Jan 08, 2014 | 28.28 | 28.29 | 28.18 | 28.26 | 2,358,791 | -0.33(-1.17%) |
Jan 07, 2014 | 28.54 | 28.66 | 28.53 | 28.59 | 1,715,672 | +0.11(+0.37%) |
Jan 06, 2014 | 28.50 | 28.60 | 28.45 | 28.48 | 1,365,621 | -0.08(-0.27%) |
Jan 03, 2014 | 28.61 | 28.69 | 28.50 | 28.56 | 1,225,516 | -0.04(-0.12%) |