Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.30 | 29.75 | 29.30 | 29.58 | 11,869,563 | +0.33(+1.14%) |
Mar 28, 2014 | 29.44 | 29.51 | 28.99 | 29.25 | 15,700,190 | -0.06(-0.19%) |
Mar 27, 2014 | 29.59 | 29.81 | 29.21 | 29.30 | 17,229,738 | -0.37(-1.25%) |
Mar 26, 2014 | 30.10 | 30.45 | 29.66 | 29.67 | 14,392,051 | -0.41(-1.35%) |
Mar 25, 2014 | 29.90 | 30.26 | 29.79 | 30.08 | 13,718,585 | +0.22(+0.74%) |
Mar 24, 2014 | 30.26 | 30.36 | 29.72 | 29.86 | 10,682,481 | -0.43(-1.41%) |
Mar 21, 2014 | 30.85 | 30.99 | 30.16 | 30.28 | 21,592,218 | -0.02(-0.06%) |
Mar 20, 2014 | 30.23 | 30.54 | 30.11 | 30.30 | 13,063,338 | -0.23(-0.76%) |
Mar 19, 2014 | 30.34 | 30.73 | 30.32 | 30.53 | 12,108,583 | -0.06(-0.18%) |
Mar 18, 2014 | 30.11 | 30.66 | 29.84 | 30.59 | 12,544,199 | +0.62(+2.07%) |
Mar 17, 2014 | 30.16 | 30.30 | 29.91 | 29.97 | 11,213,668 | +0.09(+0.31%) |
Mar 14, 2014 | 29.60 | 30.00 | 29.59 | 29.88 | 7,929,610 | +0.17(+0.56%) |
Mar 13, 2014 | 30.25 | 30.41 | 29.62 | 29.71 | 13,219,798 | -0.54(-1.77%) |
Mar 12, 2014 | 30.53 | 30.60 | 30.15 | 30.25 | 13,332,433 | -0.26(-0.85%) |
Mar 11, 2014 | 31.15 | 31.20 | 30.37 | 30.50 | 13,093,472 | -0.67(-2.14%) |
Mar 10, 2014 | 31.29 | 31.41 | 30.95 | 31.17 | 6,431,779 | -0.20(-0.65%) |
Mar 07, 2014 | 31.98 | 32.11 | 31.31 | 31.37 | 11,652,202 | -0.40(-1.25%) |
Mar 06, 2014 | 31.53 | 32.06 | 31.39 | 31.77 | 18,926,536 | +0.37(+1.18%) |
Mar 05, 2014 | 31.46 | 31.75 | 31.22 | 31.40 | 11,380,710 | +0.14(+0.44%) |
Mar 04, 2014 | 30.87 | 31.33 | 30.77 | 31.26 | 12,655,054 | +0.68(+2.21%) |
Mar 03, 2014 | 30.87 | 31.02 | 30.40 | 30.59 | 8,033,242 | -0.44(-1.43%) |
Feb 28, 2014 | 30.75 | 31.11 | 30.62 | 31.03 | 12,551,215 | +0.46(+1.51%) |
Feb 27, 2014 | 30.25 | 30.64 | 30.24 | 30.57 | 7,375,678 | +0.19(+0.64%) |
Feb 26, 2014 | 30.68 | 30.83 | 30.32 | 30.38 | 9,800,209 | -0.33(-1.08%) |
Feb 25, 2014 | 30.71 | 30.97 | 30.61 | 30.71 | 8,089,325 | +0.02(+0.06%) |
Feb 24, 2014 | 30.63 | 31.10 | 30.48 | 30.69 | 13,001,899 | +0.21(+0.70%) |
Feb 21, 2014 | 30.20 | 30.57 | 30.13 | 30.48 | 9,651,492 | +0.25(+0.83%) |
Feb 20, 2014 | 30.47 | 30.47 | 30.14 | 30.23 | 10,369,442 | -0.09(-0.31%) |
Feb 19, 2014 | 30.39 | 30.61 | 30.29 | 30.32 | 10,295,372 | -0.24(-0.79%) |
Feb 18, 2014 | 30.20 | 30.75 | 30.20 | 30.56 | 13,946,282 | +0.41(+1.35%) |
Feb 14, 2014 | 29.43 | 30.15 | 30.15 | 30.15 | 9,865,250 | +0.32(+1.09%) |
Feb 13, 2014 | 30.04 | 30.37 | 29.80 | 29.83 | 13,677,695 | -0.31(-1.01%) |
Feb 12, 2014 | 29.65 | 30.23 | 29.65 | 30.13 | 19,609,574 | +0.39(+1.31%) |
Feb 11, 2014 | 29.54 | 29.92 | 29.52 | 29.75 | 10,864,083 | +0.00(+0.00%) |
Feb 10, 2014 | 29.75 | 29.90 | 29.51 | 29.75 | 11,000,365 | -0.08(-0.28%) |
Feb 07, 2014 | 29.89 | 30.02 | 29.50 | 29.83 | 13,390,677 | +0.08(+0.28%) |
Feb 06, 2014 | 28.94 | 30.49 | 28.91 | 29.75 | 19,933,202 | +0.40(+1.36%) |
Feb 05, 2014 | 28.72 | 29.48 | 28.52 | 29.35 | 18,992,724 | +0.15(+0.51%) |
Feb 04, 2014 | 28.78 | 29.48 | 28.68 | 29.20 | 27,127,904 | +0.63(+2.20%) |
Feb 03, 2014 | 29.42 | 29.63 | 28.40 | 28.57 | 18,749,552 | -0.87(-2.95%) |
Jan 31, 2014 | 29.06 | 29.76 | 29.04 | 29.44 | 17,019,918 | -0.19(-0.62%) |
Jan 30, 2014 | 28.74 | 29.93 | 28.61 | 29.63 | 18,271,076 | +1.19(+4.20%) |
Jan 29, 2014 | 28.66 | 28.99 | 28.38 | 28.43 | 20,682,374 | -0.50(-1.73%) |
Jan 28, 2014 | 28.81 | 29.17 | 28.70 | 28.93 | 13,648,506 | +0.20(+0.71%) |
Jan 27, 2014 | 28.84 | 29.10 | 28.55 | 28.73 | 16,454,065 | -0.20(-0.70%) |
Jan 24, 2014 | 29.15 | 29.23 | 28.85 | 28.93 | 16,178,703 | -0.43(-1.48%) |
Jan 23, 2014 | 29.49 | 29.63 | 29.20 | 29.37 | 16,706,377 | -0.31(-1.03%) |
Jan 22, 2014 | 29.54 | 29.90 | 29.38 | 29.67 | 14,334,819 | +0.14(+0.47%) |
Jan 21, 2014 | 29.66 | 29.70 | 29.31 | 29.53 | 18,620,282 | -0.11(-0.37%) |
Jan 17, 2014 | 29.82 | 29.64 | 29.64 | 29.64 | 19,236,352 | -0.40(-1.32%) |
Jan 16, 2014 | 30.17 | 30.29 | 29.96 | 30.04 | 8,620,188 | -0.13(-0.43%) |
Jan 15, 2014 | 29.88 | 30.50 | 29.75 | 30.17 | 17,013,908 | +0.29(+0.96%) |
Jan 14, 2014 | 29.93 | 29.99 | 29.39 | 29.88 | 32,516,256 | -0.05(-0.15%) |
Jan 13, 2014 | 30.74 | 30.92 | 29.84 | 29.93 | 24,187,394 | -1.03(-3.32%) |
Jan 10, 2014 | 30.90 | 31.01 | 30.48 | 30.96 | 21,113,258 | -0.04(-0.12%) |
Jan 09, 2014 | 31.43 | 31.54 | 30.71 | 31.00 | 27,234,256 | -0.82(-2.59%) |
Jan 08, 2014 | 32.25 | 32.30 | 31.73 | 31.82 | 8,544,995 | -0.54(-1.66%) |
Jan 07, 2014 | 32.36 | 32.61 | 32.23 | 32.36 | 6,353,491 | +0.16(+0.49%) |
Jan 06, 2014 | 32.67 | 32.77 | 32.19 | 32.20 | 11,462,753 | -0.37(-1.14%) |
Jan 03, 2014 | 32.85 | 33.08 | 32.53 | 32.57 | 6,634,542 | -0.40(-1.21%) |