Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.47 | 30.51 | 30.36 | 30.38 | 8,335,117 | +0.17(+0.56%) |
Mar 28, 2014 | 30.23 | 30.31 | 30.19 | 30.21 | 3,242,457 | +0.21(+0.71%) |
Mar 27, 2014 | 29.98 | 30.05 | 29.90 | 30.00 | 4,861,329 | +0.17(+0.57%) |
Mar 26, 2014 | 30.04 | 30.07 | 29.83 | 29.83 | 5,661,695 | +0.01(+0.02%) |
Mar 25, 2014 | 29.75 | 29.88 | 29.63 | 29.82 | 4,212,100 | +0.34(+1.15%) |
Mar 24, 2014 | 29.64 | 29.64 | 29.32 | 29.48 | 5,376,183 | +0.05(+0.17%) |
Mar 21, 2014 | 29.64 | 29.71 | 29.39 | 29.43 | 4,173,451 | -0.05(-0.17%) |
Mar 20, 2014 | 29.32 | 29.53 | 29.26 | 29.48 | 4,722,155 | -0.12(-0.39%) |
Mar 19, 2014 | 29.93 | 29.96 | 29.41 | 29.60 | 5,028,281 | -0.37(-1.24%) |
Mar 18, 2014 | 29.82 | 30.02 | 29.80 | 29.97 | 5,471,375 | +0.19(+0.64%) |
Mar 17, 2014 | 29.67 | 29.83 | 29.64 | 29.78 | 3,522,983 | +0.36(+1.21%) |
Mar 14, 2014 | 29.34 | 29.55 | 29.32 | 29.43 | 5,188,653 | -0.07(-0.25%) |
Mar 13, 2014 | 30.08 | 30.11 | 29.42 | 29.50 | 4,412,306 | -0.53(-1.77%) |
Mar 12, 2014 | 29.90 | 30.07 | 29.81 | 30.03 | 3,765,962 | -0.13(-0.43%) |
Mar 11, 2014 | 30.34 | 30.43 | 30.13 | 30.16 | 4,867,263 | -0.21(-0.70%) |
Mar 10, 2014 | 30.36 | 30.39 | 30.19 | 30.37 | 3,458,198 | -0.20(-0.67%) |
Mar 07, 2014 | 30.70 | 30.70 | 30.43 | 30.58 | 3,821,977 | -0.16(-0.52%) |
Mar 06, 2014 | 30.74 | 30.81 | 30.69 | 30.74 | 2,304,400 | +0.34(+1.13%) |
Mar 05, 2014 | 30.40 | 30.46 | 30.35 | 30.39 | 3,579,700 | -0.07(-0.22%) |
Mar 04, 2014 | 30.43 | 30.48 | 30.39 | 30.46 | 5,268,083 | +0.59(+1.98%) |
Mar 03, 2014 | 29.99 | 30.05 | 29.77 | 29.87 | 6,107,415 | -0.62(-2.03%) |
Feb 28, 2014 | 30.51 | 30.64 | 30.39 | 30.49 | 4,085,470 | +0.04(+0.12%) |
Feb 27, 2014 | 30.26 | 30.45 | 30.20 | 30.45 | 3,346,084 | +0.12(+0.41%) |
Feb 26, 2014 | 30.39 | 30.40 | 30.23 | 30.33 | 3,303,405 | -0.09(-0.31%) |
Feb 25, 2014 | 30.51 | 30.58 | 30.36 | 30.42 | 3,360,557 | -0.06(-0.19%) |
Feb 24, 2014 | 30.34 | 30.63 | 30.23 | 30.48 | 5,581,837 | +0.25(+0.84%) |
Feb 21, 2014 | 30.27 | 30.39 | 30.22 | 30.23 | 3,288,318 | +0.07(+0.24%) |
Feb 20, 2014 | 30.01 | 30.20 | 29.96 | 30.15 | 3,428,269 | +0.11(+0.36%) |
Feb 19, 2014 | 30.20 | 30.34 | 30.04 | 30.04 | 4,512,612 | -0.23(-0.77%) |
Feb 18, 2014 | 30.24 | 30.31 | 30.15 | 30.28 | 4,517,324 | +0.25(+0.82%) |
Feb 14, 2014 | 29.89 | 30.03 | 30.03 | 30.03 | 4,943,404 | +0.13(+0.44%) |
Feb 13, 2014 | 29.57 | 29.93 | 29.55 | 29.90 | 12,816,662 | +0.05(+0.17%) |
Feb 12, 2014 | 29.80 | 29.87 | 29.75 | 29.85 | 4,392,233 | +0.07(+0.24%) |
Feb 11, 2014 | 29.48 | 29.83 | 29.48 | 29.77 | 4,179,415 | +0.48(+1.64%) |
Feb 10, 2014 | 29.34 | 29.34 | 29.25 | 29.29 | 5,241,080 | -0.13(-0.45%) |
Feb 07, 2014 | 29.20 | 29.43 | 29.14 | 29.43 | 6,196,162 | +0.32(+1.10%) |
Feb 06, 2014 | 28.78 | 29.10 | 28.78 | 29.10 | 5,023,450 | +0.56(+1.96%) |
Feb 05, 2014 | 28.48 | 28.59 | 28.39 | 28.54 | 5,412,869 | +0.03(+0.10%) |
Feb 04, 2014 | 28.40 | 28.53 | 28.33 | 28.51 | 4,605,912 | +0.29(+1.03%) |
Feb 03, 2014 | 28.75 | 28.78 | 28.20 | 28.22 | 6,436,779 | -0.55(-1.92%) |
Jan 31, 2014 | 28.66 | 28.97 | 28.63 | 28.78 | 5,711,633 | -0.47(-1.59%) |
Jan 30, 2014 | 29.25 | 29.30 | 29.11 | 29.24 | 4,890,182 | +0.15(+0.53%) |
Jan 29, 2014 | 29.10 | 29.25 | 29.02 | 29.09 | 4,252,238 | -0.35(-1.19%) |
Jan 28, 2014 | 29.31 | 29.45 | 29.29 | 29.44 | 3,805,019 | +0.29(+1.00%) |
Jan 27, 2014 | 29.30 | 29.33 | 28.98 | 29.15 | 7,038,597 | -0.14(-0.47%) |
Jan 24, 2014 | 29.67 | 29.68 | 29.29 | 29.29 | 7,175,243 | -0.83(-2.76%) |
Jan 23, 2014 | 30.23 | 30.23 | 29.98 | 30.12 | 5,003,009 | -0.23(-0.74%) |
Jan 22, 2014 | 30.33 | 30.37 | 30.27 | 30.34 | 3,985,388 | +0.03(+0.10%) |
Jan 21, 2014 | 30.37 | 30.37 | 30.20 | 30.31 | 3,918,802 | +0.12(+0.41%) |
Jan 17, 2014 | 30.24 | 30.19 | 30.19 | 30.19 | 3,033,730 | -0.07(-0.24%) |
Jan 16, 2014 | 30.25 | 30.28 | 30.15 | 30.26 | 3,928,742 | -0.05(-0.17%) |
Jan 15, 2014 | 30.17 | 30.31 | 30.15 | 30.31 | 5,067,143 | +0.15(+0.48%) |
Jan 14, 2014 | 30.04 | 30.20 | 29.94 | 30.17 | 3,155,586 | +0.23(+0.75%) |
Jan 13, 2014 | 30.08 | 30.14 | 29.89 | 29.94 | 3,530,443 | -0.25(-0.84%) |
Jan 10, 2014 | 30.06 | 30.22 | 30.04 | 30.20 | 3,996,887 | +0.27(+0.90%) |
Jan 09, 2014 | 29.98 | 29.98 | 29.76 | 29.93 | 4,893,837 | -0.04(-0.12%) |
Jan 08, 2014 | 29.99 | 30.02 | 29.91 | 29.96 | 4,211,385 | -0.01(-0.02%) |
Jan 07, 2014 | 29.94 | 30.01 | 29.91 | 29.97 | 3,014,290 | +0.17(+0.59%) |
Jan 06, 2014 | 29.89 | 29.91 | 29.79 | 29.80 | 4,012,145 | -0.06(-0.19%) |
Jan 03, 2014 | 29.91 | 29.95 | 29.80 | 29.85 | 3,588,547 | +0.01(+0.02%) |