Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.52 | 34.76 | 33.52 | 34.70 | 2,217,262 | +1.49(+4.49%) |
Mar 28, 2014 | 32.79 | 33.64 | 32.73 | 33.21 | 1,147,504 | +0.60(+1.84%) |
Mar 27, 2014 | 32.44 | 33.43 | 32.31 | 32.61 | 1,214,545 | +0.31(+0.96%) |
Mar 26, 2014 | 33.37 | 33.45 | 31.99 | 32.30 | 1,220,908 | -0.84(-2.52%) |
Mar 25, 2014 | 32.74 | 33.47 | 32.66 | 33.14 | 1,496,349 | +0.63(+1.93%) |
Mar 24, 2014 | 32.50 | 32.94 | 31.14 | 32.51 | 2,208,545 | -0.07(-0.22%) |
Mar 21, 2014 | 32.55 | 33.08 | 32.03 | 32.58 | 1,604,274 | +0.14(+0.42%) |
Mar 20, 2014 | 32.88 | 33.36 | 32.30 | 32.45 | 1,505,215 | -0.68(-2.06%) |
Mar 19, 2014 | 33.50 | 33.81 | 32.78 | 33.13 | 1,186,741 | -0.46(-1.38%) |
Mar 18, 2014 | 32.80 | 33.87 | 32.72 | 33.59 | 2,035,824 | +0.89(+2.72%) |
Mar 17, 2014 | 32.17 | 33.00 | 32.08 | 32.70 | 1,135,461 | +0.65(+2.01%) |
Mar 14, 2014 | 31.63 | 32.41 | 31.54 | 32.06 | 1,050,897 | +0.27(+0.86%) |
Mar 13, 2014 | 32.40 | 32.56 | 31.52 | 31.78 | 965,966 | -0.25(-0.79%) |
Mar 12, 2014 | 32.32 | 32.48 | 31.68 | 32.04 | 1,155,685 | -0.22(-0.69%) |
Mar 11, 2014 | 32.92 | 33.49 | 31.92 | 32.26 | 1,628,865 | -0.52(-1.58%) |
Mar 10, 2014 | 32.04 | 32.86 | 31.83 | 32.78 | 1,556,235 | +0.82(+2.55%) |
Mar 07, 2014 | 32.16 | 32.27 | 31.54 | 31.96 | 1,748,488 | +0.13(+0.40%) |
Mar 06, 2014 | 31.27 | 32.46 | 31.26 | 31.84 | 1,927,916 | +0.46(+1.47%) |
Mar 05, 2014 | 30.91 | 31.52 | 30.77 | 31.37 | 1,351,907 | +0.54(+1.76%) |
Mar 04, 2014 | 30.26 | 31.26 | 30.19 | 30.83 | 1,332,744 | +1.02(+3.43%) |
Mar 03, 2014 | 29.77 | 29.90 | 29.16 | 29.81 | 1,513,646 | +0.09(+0.30%) |
Feb 28, 2014 | 29.45 | 29.91 | 29.15 | 29.72 | 1,185,328 | +0.32(+1.08%) |
Feb 27, 2014 | 29.81 | 29.90 | 29.20 | 29.40 | 1,659,966 | -0.20(-0.67%) |
Feb 26, 2014 | 28.38 | 30.59 | 27.73 | 29.60 | 3,121,682 | +0.90(+3.12%) |
Feb 25, 2014 | 28.98 | 29.14 | 28.48 | 28.70 | 1,893,374 | -0.38(-1.31%) |
Feb 24, 2014 | 28.72 | 29.48 | 28.52 | 29.08 | 2,193,144 | +0.37(+1.29%) |
Feb 21, 2014 | 28.09 | 28.94 | 27.94 | 28.71 | 2,807,127 | +0.74(+2.66%) |
Feb 20, 2014 | 27.40 | 28.18 | 27.11 | 27.97 | 2,089,648 | +0.57(+2.08%) |
Feb 19, 2014 | 27.08 | 27.64 | 26.81 | 27.40 | 1,613,680 | +0.22(+0.80%) |
Feb 18, 2014 | 26.74 | 27.55 | 26.55 | 27.18 | 2,162,621 | +0.10(+0.37%) |
Feb 14, 2014 | 26.78 | 27.08 | 27.08 | 27.08 | 7,502,670 | +0.22(+0.81%) |
Feb 13, 2014 | 26.20 | 27.08 | 26.14 | 26.86 | 1,703,752 | +0.43(+1.61%) |
Feb 12, 2014 | 26.36 | 26.84 | 26.25 | 26.44 | 2,038,682 | +0.15(+0.59%) |
Feb 11, 2014 | 26.79 | 26.85 | 25.86 | 26.28 | 2,897,967 | +1.21(+4.84%) |
Feb 10, 2014 | 24.91 | 25.39 | 24.46 | 25.07 | 1,889,674 | +0.87(+3.59%) |
Feb 07, 2014 | 24.46 | 24.77 | 23.93 | 24.20 | 1,319,966 | -0.16(-0.67%) |
Feb 06, 2014 | 24.25 | 24.75 | 24.21 | 24.36 | 1,726,139 | +0.05(+0.19%) |
Feb 05, 2014 | 23.69 | 24.52 | 23.29 | 24.32 | 2,433,166 | +0.53(+2.25%) |
Feb 04, 2014 | 24.56 | 24.88 | 23.70 | 23.78 | 3,805,328 | -1.18(-4.72%) |
Feb 03, 2014 | 26.50 | 26.80 | 24.81 | 24.96 | 4,645,928 | -1.88(-6.99%) |
Jan 31, 2014 | 25.37 | 27.72 | 22.00 | 26.84 | 9,134,911 | -2.17(-7.50%) |
Jan 30, 2014 | 28.19 | 29.17 | 28.09 | 29.01 | 2,127,121 | +1.68(+6.13%) |
Jan 29, 2014 | 27.55 | 27.90 | 27.06 | 27.33 | 815,130 | -0.34(-1.21%) |
Jan 28, 2014 | 26.99 | 27.78 | 26.89 | 27.67 | 959,808 | +0.89(+3.32%) |
Jan 27, 2014 | 27.02 | 27.36 | 25.88 | 26.78 | 1,689,114 | -0.18(-0.67%) |
Jan 24, 2014 | 27.54 | 27.58 | 26.84 | 26.96 | 1,163,522 | -0.60(-2.17%) |
Jan 23, 2014 | 28.05 | 28.09 | 27.40 | 27.56 | 1,094,631 | -0.51(-1.81%) |
Jan 22, 2014 | 27.86 | 28.29 | 27.67 | 28.07 | 800,913 | +0.20(+0.72%) |
Jan 21, 2014 | 27.95 | 28.28 | 27.50 | 27.87 | 860,687 | +0.06(+0.23%) |
Jan 17, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 1,351,789 | +0.04(+0.13%) |
Jan 16, 2014 | 27.95 | 28.15 | 27.71 | 27.77 | 903,668 | +0.11(+0.39%) |
Jan 15, 2014 | 27.32 | 27.68 | 26.84 | 27.66 | 1,370,096 | +0.34(+1.26%) |
Jan 14, 2014 | 26.72 | 27.54 | 26.63 | 27.32 | 1,494,107 | +0.60(+2.24%) |
Jan 13, 2014 | 28.84 | 29.10 | 26.57 | 26.72 | 3,295,412 | -2.16(-7.47%) |
Jan 10, 2014 | 28.57 | 29.01 | 28.35 | 28.87 | 682,293 | +0.38(+1.34%) |
Jan 09, 2014 | 29.34 | 29.53 | 28.14 | 28.49 | 1,343,080 | -0.81(-2.75%) |
Jan 08, 2014 | 29.34 | 29.74 | 28.81 | 29.30 | 1,110,605 | +0.03(+0.09%) |
Jan 07, 2014 | 29.50 | 29.72 | 28.33 | 29.27 | 1,505,573 | -0.21(-0.71%) |
Jan 06, 2014 | 30.04 | 30.27 | 29.29 | 29.48 | 922,173 | -0.57(-1.90%) |
Jan 03, 2014 | 29.82 | 30.17 | 29.67 | 30.05 | 797,087 | +0.24(+0.79%) |