Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.10 | 31.39 | 31.02 | 31.17 | 5,700,505 | +0.04(+0.12%) |
Mar 28, 2014 | 30.95 | 31.33 | 30.69 | 31.14 | 8,575,345 | +0.36(+1.17%) |
Mar 27, 2014 | 29.73 | 30.94 | 29.70 | 30.78 | 11,121,959 | +1.11(+3.75%) |
Mar 26, 2014 | 30.03 | 30.28 | 29.31 | 29.66 | 10,869,347 | -0.35(-1.16%) |
Mar 25, 2014 | 30.23 | 30.58 | 29.54 | 30.01 | 13,932,740 | -0.03(-0.09%) |
Mar 24, 2014 | 30.25 | 30.40 | 29.72 | 30.04 | 7,821,762 | -0.29(-0.94%) |
Mar 21, 2014 | 30.66 | 30.82 | 30.26 | 30.33 | 9,787,412 | -0.18(-0.60%) |
Mar 20, 2014 | 30.71 | 30.93 | 30.46 | 30.51 | 9,350,098 | -0.28(-0.90%) |
Mar 19, 2014 | 30.93 | 31.06 | 30.66 | 30.79 | 5,811,924 | -0.10(-0.33%) |
Mar 18, 2014 | 30.62 | 30.92 | 30.45 | 30.89 | 7,383,549 | +0.17(+0.54%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.57 | 30.72 | 10,021,746 | -0.52(-1.68%) |
Mar 14, 2014 | 31.85 | 31.94 | 30.98 | 31.25 | 10,662,104 | -0.64(-2.02%) |
Mar 13, 2014 | 32.29 | 32.42 | 31.88 | 31.89 | 5,413,249 | -0.40(-1.25%) |
Mar 12, 2014 | 32.20 | 32.71 | 31.98 | 32.30 | 5,468,003 | -0.15(-0.45%) |
Mar 11, 2014 | 32.41 | 33.08 | 32.23 | 32.44 | 11,632,524 | +0.01(+0.03%) |
Mar 10, 2014 | 32.20 | 32.47 | 31.87 | 32.43 | 5,336,123 | +0.13(+0.40%) |
Mar 07, 2014 | 32.51 | 32.64 | 32.21 | 32.30 | 8,023,024 | +0.13(+0.40%) |
Mar 06, 2014 | 32.20 | 32.28 | 31.97 | 32.18 | 7,581,613 | +0.39(+1.22%) |
Mar 05, 2014 | 31.95 | 32.11 | 31.67 | 31.79 | 6,251,124 | -0.24(-0.75%) |
Mar 04, 2014 | 32.23 | 32.35 | 31.80 | 32.03 | 5,899,489 | +0.06(+0.20%) |
Mar 03, 2014 | 32.09 | 32.51 | 31.90 | 31.96 | 7,192,763 | -0.24(-0.74%) |
Feb 28, 2014 | 32.60 | 32.80 | 31.93 | 32.20 | 10,442,588 | -0.35(-1.07%) |
Feb 27, 2014 | 32.63 | 33.10 | 32.51 | 32.55 | 6,990,073 | +0.01(+0.03%) |
Feb 26, 2014 | 32.60 | 32.78 | 32.40 | 32.54 | 9,763,484 | -0.15(-0.45%) |
Feb 25, 2014 | 32.75 | 32.89 | 32.30 | 32.69 | 12,838,366 | -0.11(-0.34%) |
Feb 24, 2014 | 33.42 | 33.43 | 32.69 | 32.80 | 15,938,984 | -0.39(-1.16%) |
Feb 21, 2014 | 35.09 | 36.14 | 32.74 | 33.19 | 25,945,098 | -2.95(-8.17%) |
Feb 20, 2014 | 36.90 | 37.10 | 35.45 | 36.14 | 13,094,099 | -0.73(-1.97%) |
Feb 19, 2014 | 36.39 | 37.71 | 36.39 | 36.87 | 9,087,600 | +0.38(+1.03%) |
Feb 18, 2014 | 36.29 | 36.76 | 36.18 | 36.49 | 6,142,889 | +0.74(+2.06%) |
Feb 14, 2014 | 35.80 | 35.75 | 35.75 | 35.75 | 6,634,748 | +0.03(+0.08%) |
Feb 13, 2014 | 35.29 | 36.04 | 35.00 | 35.73 | 10,718,411 | +0.20(+0.57%) |
Feb 12, 2014 | 36.32 | 36.45 | 35.51 | 35.52 | 5,401,241 | -0.59(-1.63%) |
Feb 11, 2014 | 35.72 | 36.23 | 35.65 | 36.11 | 5,974,759 | +0.50(+1.39%) |
Feb 10, 2014 | 36.00 | 36.07 | 35.14 | 35.62 | 8,293,950 | -0.56(-1.55%) |
Feb 07, 2014 | 37.08 | 37.25 | 35.70 | 36.18 | 9,222,522 | -0.86(-2.33%) |
Feb 06, 2014 | 37.27 | 37.65 | 36.96 | 37.04 | 7,462,262 | -0.15(-0.40%) |
Feb 05, 2014 | 38.40 | 38.44 | 37.11 | 37.19 | 6,274,435 | -1.10(-2.86%) |
Feb 04, 2014 | 36.91 | 38.44 | 36.91 | 38.29 | 8,799,401 | +1.98(+5.45%) |
Feb 03, 2014 | 37.31 | 37.49 | 36.26 | 36.31 | 6,118,196 | -0.48(-1.30%) |
Jan 31, 2014 | 36.22 | 37.15 | 36.10 | 36.79 | 4,676,647 | +0.24(+0.65%) |
Jan 30, 2014 | 37.32 | 37.35 | 36.50 | 36.55 | 4,938,107 | -0.71(-1.90%) |
Jan 29, 2014 | 36.45 | 37.67 | 36.12 | 37.25 | 7,031,917 | +0.11(+0.30%) |
Jan 28, 2014 | 36.36 | 37.36 | 36.36 | 37.14 | 7,191,950 | +1.21(+3.38%) |
Jan 27, 2014 | 36.37 | 36.39 | 35.40 | 35.93 | 4,321,037 | -0.44(-1.21%) |
Jan 24, 2014 | 36.40 | 36.80 | 36.27 | 36.37 | 7,629,333 | -0.24(-0.65%) |
Jan 23, 2014 | 36.84 | 37.19 | 36.49 | 36.61 | 6,786,896 | -0.09(-0.25%) |
Jan 22, 2014 | 36.41 | 37.36 | 36.39 | 36.70 | 7,793,807 | +0.75(+2.10%) |
Jan 21, 2014 | 34.90 | 35.99 | 34.78 | 35.95 | 6,567,569 | +1.48(+4.30%) |
Jan 17, 2014 | 35.20 | 34.47 | 34.47 | 34.47 | 4,129,336 | -0.63(-1.78%) |
Jan 16, 2014 | 34.83 | 35.19 | 34.31 | 35.09 | 4,932,752 | +0.50(+1.44%) |
Jan 15, 2014 | 34.36 | 34.80 | 34.27 | 34.60 | 4,224,649 | +0.24(+0.70%) |
Jan 14, 2014 | 33.61 | 34.39 | 33.61 | 34.36 | 7,352,640 | +0.85(+2.52%) |
Jan 13, 2014 | 34.55 | 34.74 | 33.46 | 33.51 | 6,284,547 | -0.97(-2.83%) |
Jan 10, 2014 | 34.42 | 34.81 | 34.27 | 34.49 | 3,769,709 | +0.06(+0.16%) |
Jan 09, 2014 | 35.80 | 35.85 | 33.93 | 34.43 | 8,036,858 | -1.20(-3.38%) |
Jan 08, 2014 | 35.62 | 36.17 | 35.48 | 35.64 | 5,410,519 | -0.11(-0.31%) |
Jan 07, 2014 | 35.31 | 36.08 | 35.27 | 35.75 | 5,261,215 | +0.62(+1.75%) |
Jan 06, 2014 | 35.08 | 35.28 | 34.77 | 35.13 | 3,598,412 | +0.23(+0.66%) |
Jan 03, 2014 | 35.10 | 35.44 | 34.61 | 34.90 | 3,763,968 | -0.20(-0.58%) |