Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.63 | 32.87 | 32.50 | 32.74 | 4,366,923 | +0.14(+0.42%) |
Mar 28, 2014 | 32.66 | 32.90 | 32.40 | 32.60 | 3,675,515 | +0.08(+0.26%) |
Mar 27, 2014 | 32.29 | 32.57 | 32.15 | 32.52 | 4,303,613 | +0.30(+0.94%) |
Mar 26, 2014 | 32.05 | 32.48 | 32.01 | 32.22 | 4,934,938 | +0.22(+0.68%) |
Mar 25, 2014 | 32.10 | 32.17 | 31.86 | 32.00 | 4,482,646 | +0.08(+0.26%) |
Mar 24, 2014 | 32.31 | 32.44 | 31.83 | 31.92 | 3,413,335 | -0.28(-0.87%) |
Mar 21, 2014 | 32.51 | 32.51 | 32.01 | 32.20 | 11,088,438 | -0.02(-0.07%) |
Mar 20, 2014 | 32.13 | 32.29 | 31.90 | 32.22 | 3,220,979 | +0.03(+0.09%) |
Mar 19, 2014 | 32.39 | 32.61 | 31.92 | 32.19 | 4,657,563 | -0.20(-0.63%) |
Mar 18, 2014 | 32.21 | 32.44 | 32.08 | 32.39 | 2,909,499 | +0.28(+0.87%) |
Mar 17, 2014 | 32.28 | 32.50 | 32.02 | 32.11 | 5,821,466 | +0.04(+0.12%) |
Mar 14, 2014 | 31.89 | 32.23 | 31.83 | 32.08 | 5,026,176 | +0.08(+0.26%) |
Mar 13, 2014 | 32.47 | 32.60 | 31.98 | 31.99 | 5,277,709 | -0.40(-1.23%) |
Mar 12, 2014 | 31.80 | 32.58 | 31.76 | 32.39 | 7,269,838 | +0.36(+1.13%) |
Mar 11, 2014 | 32.08 | 32.27 | 31.93 | 32.03 | 5,643,991 | +0.00(+0.00%) |
Mar 10, 2014 | 31.40 | 32.03 | 31.40 | 32.03 | 7,547,959 | +0.85(+2.71%) |
Mar 07, 2014 | 31.04 | 31.34 | 30.93 | 31.18 | 3,987,125 | +0.29(+0.95%) |
Mar 06, 2014 | 30.71 | 31.01 | 30.63 | 30.89 | 5,087,017 | +0.20(+0.66%) |
Mar 05, 2014 | 30.68 | 30.84 | 30.46 | 30.69 | 3,677,194 | -0.02(-0.07%) |
Mar 04, 2014 | 30.40 | 30.88 | 30.40 | 30.71 | 4,859,061 | +0.62(+2.06%) |
Mar 03, 2014 | 30.29 | 30.32 | 29.83 | 30.09 | 6,655,310 | -0.54(-1.77%) |
Feb 28, 2014 | 30.11 | 30.78 | 30.08 | 30.63 | 5,804,653 | +0.54(+1.78%) |
Feb 27, 2014 | 30.42 | 30.59 | 30.02 | 30.10 | 6,759,305 | -0.38(-1.24%) |
Feb 26, 2014 | 30.55 | 30.69 | 30.39 | 30.48 | 3,511,245 | +0.00(+0.00%) |
Feb 25, 2014 | 30.37 | 30.75 | 30.29 | 30.48 | 4,588,646 | +0.17(+0.57%) |
Feb 24, 2014 | 30.22 | 30.69 | 30.17 | 30.30 | 4,637,350 | +0.13(+0.42%) |
Feb 21, 2014 | 30.26 | 30.31 | 30.02 | 30.17 | 5,194,791 | -0.10(-0.32%) |
Feb 20, 2014 | 30.14 | 30.38 | 30.08 | 30.27 | 4,908,230 | +0.13(+0.43%) |
Feb 19, 2014 | 30.56 | 30.58 | 30.10 | 30.14 | 5,896,743 | -0.44(-1.43%) |
Feb 18, 2014 | 30.68 | 30.87 | 30.54 | 30.58 | 5,693,551 | -0.01(-0.02%) |
Feb 14, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 5,054,483 | +0.08(+0.27%) |
Feb 13, 2014 | 30.38 | 30.68 | 30.17 | 30.51 | 4,094,007 | +0.02(+0.05%) |
Feb 12, 2014 | 30.33 | 30.63 | 30.21 | 30.49 | 9,253,426 | +0.09(+0.30%) |
Feb 11, 2014 | 30.09 | 30.42 | 29.82 | 30.40 | 8,674,301 | +0.32(+1.05%) |
Feb 10, 2014 | 29.86 | 30.19 | 29.64 | 30.09 | 9,059,948 | +0.16(+0.55%) |
Feb 07, 2014 | 29.70 | 29.99 | 29.37 | 29.92 | 8,817,600 | +0.59(+1.99%) |
Feb 06, 2014 | 29.12 | 29.44 | 29.06 | 29.34 | 7,677,826 | +0.34(+1.16%) |
Feb 05, 2014 | 29.07 | 29.13 | 28.44 | 29.00 | 11,730,193 | +0.32(+1.12%) |
Feb 04, 2014 | 29.86 | 29.88 | 28.55 | 28.68 | 9,786,350 | -0.51(-1.75%) |
Feb 03, 2014 | 29.46 | 29.87 | 29.08 | 29.19 | 10,503,235 | -0.43(-1.44%) |
Jan 31, 2014 | 29.32 | 29.80 | 29.27 | 29.61 | 5,777,974 | -0.02(-0.08%) |
Jan 30, 2014 | 29.70 | 29.77 | 29.38 | 29.64 | 5,315,206 | +0.22(+0.74%) |
Jan 29, 2014 | 29.72 | 29.89 | 29.22 | 29.42 | 6,986,913 | -0.64(-2.12%) |
Jan 28, 2014 | 29.61 | 30.11 | 29.58 | 30.06 | 5,462,098 | +0.53(+1.80%) |
Jan 27, 2014 | 29.91 | 30.13 | 29.46 | 29.52 | 7,553,508 | -0.16(-0.53%) |
Jan 24, 2014 | 30.45 | 30.63 | 29.65 | 29.68 | 7,673,882 | -0.95(-3.11%) |
Jan 23, 2014 | 31.44 | 31.51 | 30.62 | 30.63 | 7,205,222 | -1.06(-3.34%) |
Jan 22, 2014 | 31.14 | 31.77 | 31.08 | 31.69 | 6,910,191 | +0.66(+2.13%) |
Jan 21, 2014 | 30.96 | 31.12 | 30.76 | 31.03 | 5,611,450 | +0.27(+0.88%) |
Jan 17, 2014 | 30.98 | 30.76 | 30.76 | 30.76 | 8,888,574 | -0.18(-0.58%) |
Jan 16, 2014 | 31.89 | 31.98 | 30.92 | 30.94 | 9,511,219 | -0.90(-2.83%) |
Jan 15, 2014 | 31.75 | 32.12 | 31.57 | 31.84 | 6,207,240 | +0.09(+0.28%) |
Jan 14, 2014 | 31.30 | 31.80 | 31.18 | 31.75 | 9,724,054 | +0.60(+1.93%) |
Jan 13, 2014 | 31.51 | 31.58 | 31.08 | 31.15 | 8,490,756 | -0.34(-1.07%) |
Jan 10, 2014 | 31.81 | 31.92 | 31.45 | 31.49 | 7,382,255 | -0.14(-0.43%) |
Jan 09, 2014 | 31.77 | 31.92 | 31.25 | 31.62 | 5,925,028 | -0.15(-0.47%) |
Jan 08, 2014 | 32.07 | 32.16 | 31.66 | 31.77 | 5,957,340 | -0.37(-1.14%) |
Jan 07, 2014 | 32.53 | 32.53 | 31.81 | 32.14 | 6,055,976 | -0.32(-0.99%) |
Jan 06, 2014 | 32.57 | 32.69 | 32.34 | 32.46 | 5,544,266 | +0.07(+0.21%) |
Jan 03, 2014 | 32.33 | 32.54 | 32.16 | 32.40 | 3,033,675 | +0.15(+0.47%) |