Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.78 | 29.04 | 28.77 | 28.83 | 26,628,700 | +0.11(+0.37%) |
Mar 28, 2014 | 28.62 | 29.07 | 28.57 | 28.73 | 31,821,306 | +0.24(+0.85%) |
Mar 27, 2014 | 27.75 | 28.62 | 27.70 | 28.49 | 61,655,412 | +1.26(+4.63%) |
Mar 26, 2014 | 27.40 | 27.61 | 27.20 | 27.22 | 20,719,436 | -0.10(-0.37%) |
Mar 25, 2014 | 27.13 | 27.46 | 27.11 | 27.33 | 29,731,580 | +0.33(+1.23%) |
Mar 24, 2014 | 26.83 | 27.13 | 26.65 | 26.99 | 26,744,994 | +0.31(+1.18%) |
Mar 21, 2014 | 26.36 | 27.00 | 26.33 | 26.68 | 41,814,276 | +0.12(+0.46%) |
Mar 20, 2014 | 25.89 | 26.69 | 25.68 | 26.56 | 43,388,176 | +0.61(+2.34%) |
Mar 19, 2014 | 25.82 | 26.35 | 25.72 | 25.95 | 44,248,632 | +0.10(+0.40%) |
Mar 18, 2014 | 25.19 | 25.92 | 25.16 | 25.85 | 36,803,092 | +0.61(+2.44%) |
Mar 17, 2014 | 25.13 | 25.38 | 25.12 | 25.23 | 20,180,678 | +0.19(+0.77%) |
Mar 14, 2014 | 24.98 | 25.32 | 24.89 | 25.04 | 27,347,846 | -0.07(-0.28%) |
Mar 13, 2014 | 25.71 | 25.75 | 25.03 | 25.11 | 33,721,232 | -0.29(-1.16%) |
Mar 12, 2014 | 25.25 | 25.46 | 25.11 | 25.41 | 24,241,166 | +0.19(+0.76%) |
Mar 11, 2014 | 25.59 | 25.74 | 25.15 | 25.21 | 25,800,532 | -0.16(-0.63%) |
Mar 10, 2014 | 25.75 | 25.77 | 25.17 | 25.37 | 33,094,350 | -0.44(-1.71%) |
Mar 07, 2014 | 26.20 | 26.23 | 25.65 | 25.82 | 34,274,352 | -0.61(-2.33%) |
Mar 06, 2014 | 26.44 | 26.72 | 26.36 | 26.43 | 27,100,570 | +0.29(+1.10%) |
Mar 05, 2014 | 25.93 | 26.23 | 25.85 | 26.14 | 28,996,008 | +0.17(+0.64%) |
Mar 04, 2014 | 26.09 | 26.25 | 25.74 | 25.98 | 27,577,874 | +0.40(+1.55%) |
Mar 03, 2014 | 25.80 | 25.80 | 25.32 | 25.58 | 30,007,738 | -0.67(-2.56%) |
Feb 28, 2014 | 26.38 | 26.43 | 26.00 | 26.25 | 26,366,672 | -0.40(-1.51%) |
Feb 27, 2014 | 26.09 | 26.70 | 26.01 | 26.65 | 42,592,004 | +0.81(+3.12%) |
Feb 26, 2014 | 25.91 | 26.06 | 25.66 | 25.85 | 18,844,902 | -0.02(-0.07%) |
Feb 25, 2014 | 26.16 | 26.21 | 25.78 | 25.87 | 18,760,682 | -0.22(-0.86%) |
Feb 24, 2014 | 26.19 | 26.42 | 26.07 | 26.09 | 19,727,010 | -0.01(-0.02%) |
Feb 21, 2014 | 25.98 | 26.29 | 25.94 | 26.10 | 23,542,640 | +0.35(+1.34%) |
Feb 20, 2014 | 25.73 | 26.03 | 25.46 | 25.75 | 36,467,912 | +0.28(+1.11%) |
Feb 19, 2014 | 25.02 | 25.59 | 25.01 | 25.47 | 30,361,208 | +0.16(+0.63%) |
Feb 18, 2014 | 25.67 | 26.35 | 25.26 | 25.31 | 26,379,748 | -0.71(-2.73%) |
Feb 14, 2014 | 25.86 | 26.02 | 26.02 | 26.02 | 23,071,530 | +0.08(+0.30%) |
Feb 13, 2014 | 25.21 | 25.99 | 25.19 | 25.94 | 22,999,134 | +0.32(+1.25%) |
Feb 12, 2014 | 26.03 | 26.14 | 25.46 | 25.62 | 24,396,466 | -0.47(-1.79%) |
Feb 11, 2014 | 25.46 | 26.18 | 25.44 | 26.09 | 25,271,174 | +0.49(+1.90%) |
Feb 10, 2014 | 25.91 | 25.92 | 25.48 | 25.60 | 20,649,642 | -0.42(-1.60%) |
Feb 07, 2014 | 26.10 | 26.21 | 25.75 | 26.02 | 22,104,660 | +0.18(+0.69%) |
Feb 06, 2014 | 25.32 | 25.96 | 25.28 | 25.84 | 36,120,840 | +0.82(+3.28%) |
Feb 05, 2014 | 25.09 | 25.20 | 24.78 | 25.02 | 33,649,544 | -0.05(-0.20%) |
Feb 04, 2014 | 24.91 | 25.27 | 24.81 | 25.07 | 35,358,064 | +0.72(+2.97%) |
Feb 03, 2014 | 25.14 | 25.19 | 24.33 | 24.35 | 34,032,356 | -0.77(-3.08%) |
Jan 31, 2014 | 24.94 | 25.54 | 24.88 | 25.12 | 27,478,654 | -0.26(-1.01%) |
Jan 30, 2014 | 25.62 | 25.69 | 25.19 | 25.38 | 24,134,806 | +0.28(+1.10%) |
Jan 29, 2014 | 25.07 | 25.45 | 24.94 | 25.11 | 34,652,080 | -0.54(-2.10%) |
Jan 28, 2014 | 25.66 | 25.83 | 25.52 | 25.64 | 22,391,464 | +0.04(+0.15%) |
Jan 27, 2014 | 25.57 | 25.78 | 25.32 | 25.60 | 25,742,746 | +0.01(+0.05%) |
Jan 24, 2014 | 25.82 | 25.83 | 25.45 | 25.59 | 33,428,784 | -0.78(-2.96%) |
Jan 23, 2014 | 26.96 | 26.99 | 26.05 | 26.37 | 28,423,318 | -0.68(-2.51%) |
Jan 22, 2014 | 26.81 | 27.08 | 26.75 | 27.05 | 21,711,440 | +0.31(+1.17%) |
Jan 21, 2014 | 26.82 | 26.97 | 26.51 | 26.74 | 24,773,406 | -0.29(-1.07%) |
Jan 17, 2014 | 27.05 | 27.03 | 27.03 | 27.03 | 22,135,362 | -0.11(-0.40%) |
Jan 16, 2014 | 27.41 | 27.49 | 27.07 | 27.13 | 17,469,194 | -0.18(-0.66%) |
Jan 15, 2014 | 27.31 | 27.61 | 27.30 | 27.31 | 18,233,734 | +0.00(+0.00%) |
Jan 14, 2014 | 27.16 | 27.37 | 27.07 | 27.31 | 14,917,473 | +0.26(+0.97%) |
Jan 13, 2014 | 27.37 | 27.48 | 26.89 | 27.05 | 20,699,266 | -0.28(-1.03%) |
Jan 10, 2014 | 27.04 | 27.45 | 27.03 | 27.33 | 27,193,606 | +0.45(+1.69%) |
Jan 09, 2014 | 27.05 | 27.08 | 26.60 | 26.88 | 26,055,386 | -0.34(-1.25%) |
Jan 08, 2014 | 27.55 | 27.59 | 27.13 | 27.22 | 18,333,516 | -0.26(-0.96%) |
Jan 07, 2014 | 27.96 | 27.98 | 27.42 | 27.48 | 16,468,227 | +0.00(+0.00%) |
Jan 06, 2014 | 27.60 | 27.70 | 27.42 | 27.48 | 15,991,035 | -0.33(-1.17%) |
Jan 03, 2014 | 27.86 | 27.88 | 27.52 | 27.81 | 23,922,252 | +0.15(+0.56%) |