Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.76 | 30.79 | 30.64 | 30.67 | 8,257,541 | +0.17(+0.56%) |
Mar 28, 2014 | 30.51 | 30.59 | 30.47 | 30.50 | 3,212,279 | +0.22(+0.71%) |
Mar 27, 2014 | 30.26 | 30.33 | 30.18 | 30.28 | 4,816,084 | +0.17(+0.57%) |
Mar 26, 2014 | 30.32 | 30.35 | 30.11 | 30.11 | 5,609,000 | +0.01(+0.02%) |
Mar 25, 2014 | 30.03 | 30.16 | 29.91 | 30.10 | 4,172,898 | +0.34(+1.15%) |
Mar 24, 2014 | 29.91 | 29.92 | 29.60 | 29.76 | 5,326,145 | +0.05(+0.17%) |
Mar 21, 2014 | 29.91 | 29.99 | 29.66 | 29.71 | 4,134,607 | -0.05(-0.17%) |
Mar 20, 2014 | 29.60 | 29.81 | 29.53 | 29.76 | 4,678,205 | -0.12(-0.39%) |
Mar 19, 2014 | 30.22 | 30.24 | 29.69 | 29.88 | 4,981,482 | -0.37(-1.24%) |
Mar 18, 2014 | 30.10 | 30.30 | 30.08 | 30.25 | 5,420,452 | +0.19(+0.64%) |
Mar 17, 2014 | 29.94 | 30.11 | 29.92 | 30.06 | 3,490,194 | +0.36(+1.21%) |
Mar 14, 2014 | 29.62 | 29.83 | 29.59 | 29.70 | 5,140,361 | -0.07(-0.25%) |
Mar 13, 2014 | 30.36 | 30.39 | 29.69 | 29.78 | 4,371,239 | -0.54(-1.77%) |
Mar 12, 2014 | 30.18 | 30.36 | 30.09 | 30.31 | 3,730,911 | -0.13(-0.43%) |
Mar 11, 2014 | 30.62 | 30.71 | 30.41 | 30.44 | 4,821,962 | -0.21(-0.70%) |
Mar 10, 2014 | 30.65 | 30.68 | 30.47 | 30.66 | 3,426,012 | -0.21(-0.67%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.72 | 30.86 | 3,786,404 | -0.16(-0.52%) |
Mar 06, 2014 | 31.02 | 31.10 | 30.98 | 31.02 | 2,282,953 | +0.35(+1.13%) |
Mar 05, 2014 | 30.69 | 30.75 | 30.64 | 30.68 | 3,546,382 | -0.07(-0.22%) |
Mar 04, 2014 | 30.72 | 30.77 | 30.67 | 30.75 | 5,219,051 | +0.60(+1.98%) |
Mar 03, 2014 | 30.27 | 30.33 | 30.05 | 30.15 | 6,050,572 | -0.62(-2.03%) |
Feb 28, 2014 | 30.80 | 30.93 | 30.67 | 30.77 | 4,047,445 | +0.04(+0.12%) |
Feb 27, 2014 | 30.55 | 30.74 | 30.48 | 30.74 | 3,314,940 | +0.12(+0.41%) |
Feb 26, 2014 | 30.67 | 30.69 | 30.52 | 30.61 | 3,272,659 | -0.10(-0.31%) |
Feb 25, 2014 | 30.80 | 30.87 | 30.65 | 30.71 | 3,329,280 | -0.06(-0.19%) |
Feb 24, 2014 | 30.63 | 30.92 | 30.51 | 30.77 | 5,529,885 | +0.26(+0.84%) |
Feb 21, 2014 | 30.55 | 30.67 | 30.51 | 30.51 | 3,257,713 | +0.07(+0.24%) |
Feb 20, 2014 | 30.29 | 30.48 | 30.24 | 30.44 | 3,396,361 | +0.11(+0.36%) |
Feb 19, 2014 | 30.48 | 30.62 | 30.32 | 30.33 | 4,470,611 | -0.24(-0.77%) |
Feb 18, 2014 | 30.52 | 30.59 | 30.43 | 30.56 | 4,475,280 | +0.25(+0.82%) |
Feb 14, 2014 | 30.17 | 30.31 | 30.31 | 30.31 | 4,897,394 | +0.13(+0.44%) |
Feb 13, 2014 | 29.85 | 30.22 | 29.83 | 30.18 | 12,697,373 | +0.05(+0.17%) |
Feb 12, 2014 | 30.08 | 30.15 | 30.03 | 30.13 | 4,351,353 | +0.07(+0.24%) |
Feb 11, 2014 | 29.75 | 30.11 | 29.75 | 30.05 | 4,140,516 | +0.49(+1.64%) |
Feb 10, 2014 | 29.62 | 29.62 | 29.53 | 29.57 | 5,192,300 | -0.13(-0.45%) |
Feb 07, 2014 | 29.47 | 29.71 | 29.41 | 29.70 | 6,138,492 | +0.32(+1.10%) |
Feb 06, 2014 | 29.05 | 29.38 | 29.05 | 29.38 | 4,976,695 | +0.57(+1.96%) |
Feb 05, 2014 | 28.75 | 28.86 | 28.65 | 28.81 | 5,362,489 | +0.03(+0.10%) |
Feb 04, 2014 | 28.66 | 28.80 | 28.59 | 28.78 | 4,563,044 | +0.29(+1.03%) |
Feb 03, 2014 | 29.02 | 29.05 | 28.47 | 28.49 | 6,376,870 | -0.56(-1.92%) |
Jan 31, 2014 | 28.93 | 29.24 | 28.90 | 29.05 | 5,658,473 | -0.47(-1.59%) |
Jan 30, 2014 | 29.53 | 29.57 | 29.39 | 29.52 | 4,844,667 | +0.15(+0.53%) |
Jan 29, 2014 | 29.37 | 29.53 | 29.29 | 29.36 | 4,212,661 | -0.35(-1.19%) |
Jan 28, 2014 | 29.58 | 29.73 | 29.56 | 29.72 | 3,769,604 | +0.29(+1.00%) |
Jan 27, 2014 | 29.58 | 29.61 | 29.25 | 29.42 | 6,973,087 | -0.14(-0.47%) |
Jan 24, 2014 | 29.95 | 29.96 | 29.56 | 29.56 | 7,108,460 | -0.84(-2.76%) |
Jan 23, 2014 | 30.52 | 30.52 | 30.26 | 30.40 | 4,956,444 | -0.23(-0.74%) |
Jan 22, 2014 | 30.61 | 30.66 | 30.55 | 30.63 | 3,948,295 | +0.03(+0.10%) |
Jan 21, 2014 | 30.66 | 30.66 | 30.48 | 30.60 | 3,882,328 | +0.12(+0.41%) |
Jan 17, 2014 | 30.52 | 30.47 | 30.47 | 30.47 | 3,005,494 | -0.07(-0.24%) |
Jan 16, 2014 | 30.53 | 30.57 | 30.43 | 30.55 | 3,892,176 | -0.05(-0.17%) |
Jan 15, 2014 | 30.45 | 30.60 | 30.43 | 30.60 | 5,019,982 | +0.15(+0.48%) |
Jan 14, 2014 | 30.32 | 30.48 | 30.22 | 30.45 | 3,126,216 | +0.23(+0.75%) |
Jan 13, 2014 | 30.36 | 30.42 | 30.17 | 30.22 | 3,497,584 | -0.26(-0.84%) |
Jan 10, 2014 | 30.34 | 30.50 | 30.32 | 30.48 | 3,959,687 | +0.27(+0.90%) |
Jan 09, 2014 | 30.26 | 30.26 | 30.04 | 30.21 | 4,848,288 | -0.04(-0.12%) |
Jan 08, 2014 | 30.27 | 30.30 | 30.19 | 30.25 | 4,172,188 | -0.01(-0.02%) |
Jan 07, 2014 | 30.22 | 30.29 | 30.19 | 30.25 | 2,986,235 | +0.18(+0.59%) |
Jan 06, 2014 | 30.17 | 30.19 | 30.07 | 30.08 | 3,974,803 | -0.06(-0.20%) |
Jan 03, 2014 | 30.19 | 30.23 | 30.08 | 30.14 | 3,555,147 | +0.01(+0.02%) |