Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.53 | 29.11 | 28.47 | 29.06 | 965,106 | +0.76(+2.67%) |
Mar 28, 2014 | 28.34 | 28.77 | 28.05 | 28.30 | 922,509 | +0.12(+0.43%) |
Mar 27, 2014 | 29.09 | 29.28 | 28.13 | 28.18 | 2,710,952 | -0.97(-3.34%) |
Mar 26, 2014 | 29.60 | 29.60 | 28.93 | 29.15 | 2,885,795 | -0.26(-0.87%) |
Mar 25, 2014 | 29.53 | 29.74 | 29.22 | 29.41 | 844,608 | -0.03(-0.11%) |
Mar 24, 2014 | 29.89 | 30.08 | 29.32 | 29.44 | 1,117,672 | -0.32(-1.07%) |
Mar 21, 2014 | 30.34 | 30.61 | 29.75 | 29.76 | 1,657,628 | -0.48(-1.59%) |
Mar 20, 2014 | 29.90 | 30.57 | 29.87 | 30.24 | 1,575,062 | +0.33(+1.11%) |
Mar 19, 2014 | 29.57 | 30.33 | 29.31 | 29.91 | 1,595,066 | +0.36(+1.24%) |
Mar 18, 2014 | 29.50 | 29.74 | 29.34 | 29.55 | 782,583 | +0.13(+0.44%) |
Mar 17, 2014 | 29.53 | 29.82 | 29.30 | 29.42 | 701,092 | +0.01(+0.02%) |
Mar 14, 2014 | 29.49 | 29.84 | 29.31 | 29.41 | 1,426,355 | -0.22(-0.75%) |
Mar 13, 2014 | 30.07 | 30.16 | 29.46 | 29.63 | 889,445 | -0.36(-1.22%) |
Mar 12, 2014 | 29.91 | 30.10 | 29.65 | 30.00 | 652,580 | -0.01(-0.04%) |
Mar 11, 2014 | 30.24 | 30.33 | 29.92 | 30.01 | 1,000,229 | -0.24(-0.78%) |
Mar 10, 2014 | 30.27 | 30.46 | 29.94 | 30.25 | 1,042,023 | -0.10(-0.33%) |
Mar 07, 2014 | 30.38 | 31.13 | 30.23 | 30.35 | 979,490 | -0.12(-0.40%) |
Mar 06, 2014 | 30.22 | 30.61 | 30.19 | 30.47 | 844,215 | +0.17(+0.56%) |
Mar 05, 2014 | 30.34 | 30.53 | 30.07 | 30.30 | 772,287 | -0.08(-0.27%) |
Mar 04, 2014 | 29.70 | 30.51 | 29.62 | 30.38 | 1,422,387 | +0.98(+3.33%) |
Mar 03, 2014 | 28.96 | 29.49 | 28.74 | 29.40 | 1,532,215 | +0.08(+0.28%) |
Feb 28, 2014 | 28.87 | 29.34 | 28.78 | 29.32 | 1,349,129 | +0.53(+1.83%) |
Feb 27, 2014 | 28.53 | 28.82 | 28.43 | 28.80 | 877,415 | +0.17(+0.59%) |
Feb 26, 2014 | 27.46 | 28.63 | 27.32 | 28.63 | 2,151,226 | +1.26(+4.62%) |
Feb 25, 2014 | 27.39 | 27.57 | 27.20 | 27.36 | 1,744,572 | +0.00(+0.00%) |
Feb 24, 2014 | 27.05 | 27.42 | 26.76 | 27.36 | 1,422,384 | +0.49(+1.81%) |
Feb 21, 2014 | 26.15 | 26.92 | 26.08 | 26.88 | 1,496,689 | +0.86(+3.30%) |
Feb 20, 2014 | 25.88 | 26.10 | 25.47 | 26.02 | 1,970,318 | +0.23(+0.89%) |
Feb 19, 2014 | 26.59 | 26.67 | 25.72 | 25.79 | 1,271,972 | -0.91(-3.39%) |
Feb 18, 2014 | 26.69 | 27.15 | 26.57 | 26.70 | 770,778 | +0.03(+0.10%) |
Feb 14, 2014 | 26.90 | 26.67 | 26.67 | 26.67 | 821,601 | -0.26(-0.95%) |
Feb 13, 2014 | 26.94 | 26.98 | 26.45 | 26.92 | 669,252 | -0.21(-0.77%) |
Feb 12, 2014 | 27.13 | 27.53 | 26.88 | 27.13 | 333,100 | +0.01(+0.02%) |
Feb 11, 2014 | 26.88 | 27.32 | 26.60 | 27.13 | 366,565 | +0.33(+1.23%) |
Feb 10, 2014 | 26.75 | 26.95 | 26.41 | 26.80 | 457,948 | +0.03(+0.13%) |
Feb 07, 2014 | 26.67 | 26.92 | 26.41 | 26.76 | 421,105 | +0.24(+0.91%) |
Feb 06, 2014 | 26.25 | 26.53 | 26.12 | 26.52 | 428,451 | +0.30(+1.13%) |
Feb 05, 2014 | 26.30 | 26.39 | 25.97 | 26.23 | 412,165 | -0.16(-0.61%) |
Feb 04, 2014 | 25.61 | 26.42 | 25.61 | 26.39 | 710,760 | +0.80(+3.12%) |
Feb 03, 2014 | 26.84 | 26.95 | 25.53 | 25.59 | 1,013,951 | -1.34(-4.96%) |
Jan 31, 2014 | 27.06 | 27.21 | 26.76 | 26.92 | 624,098 | -0.50(-1.84%) |
Jan 30, 2014 | 27.49 | 27.64 | 27.05 | 27.43 | 915,028 | +0.26(+0.96%) |
Jan 29, 2014 | 27.82 | 27.90 | 27.11 | 27.17 | 811,093 | -0.89(-3.16%) |
Jan 28, 2014 | 28.09 | 28.44 | 27.97 | 28.05 | 843,467 | +0.15(+0.55%) |
Jan 27, 2014 | 28.84 | 29.12 | 27.87 | 27.90 | 808,080 | -0.97(-3.35%) |
Jan 24, 2014 | 28.92 | 29.09 | 28.56 | 28.86 | 1,205,596 | -0.14(-0.49%) |
Jan 23, 2014 | 28.78 | 29.02 | 27.84 | 29.00 | 1,490,137 | -0.09(-0.32%) |
Jan 22, 2014 | 28.98 | 29.15 | 28.84 | 29.10 | 673,979 | +0.09(+0.32%) |
Jan 21, 2014 | 28.68 | 29.30 | 28.68 | 29.00 | 427,843 | +0.38(+1.34%) |
Jan 17, 2014 | 28.60 | 28.62 | 28.62 | 28.62 | 427,113 | +0.02(+0.07%) |
Jan 16, 2014 | 28.80 | 28.80 | 28.32 | 28.60 | 412,230 | -0.05(-0.16%) |
Jan 15, 2014 | 28.78 | 28.96 | 28.48 | 28.65 | 1,121,520 | -0.13(-0.44%) |
Jan 14, 2014 | 29.20 | 29.20 | 28.69 | 28.78 | 586,296 | -0.28(-0.97%) |
Jan 13, 2014 | 29.15 | 29.51 | 28.94 | 29.06 | 1,653,544 | -0.23(-0.78%) |
Jan 10, 2014 | 29.21 | 29.43 | 29.13 | 29.29 | 549,832 | -0.08(-0.27%) |
Jan 09, 2014 | 28.99 | 29.37 | 28.99 | 29.37 | 841,820 | +0.40(+1.39%) |
Jan 08, 2014 | 28.79 | 29.00 | 28.78 | 28.96 | 914,499 | +0.19(+0.65%) |
Jan 07, 2014 | 28.09 | 29.17 | 27.93 | 28.78 | 1,353,401 | +1.12(+4.05%) |
Jan 06, 2014 | 27.79 | 28.00 | 27.52 | 27.66 | 567,406 | -0.12(-0.43%) |
Jan 03, 2014 | 27.49 | 27.91 | 27.28 | 27.78 | 622,189 | +0.21(+0.75%) |