Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.75 | 29.44 | 28.54 | 29.26 | 201,818 | +0.59(+2.05%) |
Mar 28, 2014 | 28.67 | 29.02 | 28.57 | 28.67 | 78,355 | +0.07(+0.23%) |
Mar 27, 2014 | 28.77 | 28.87 | 28.51 | 28.60 | 115,121 | -0.16(-0.54%) |
Mar 26, 2014 | 28.85 | 29.02 | 28.65 | 28.76 | 126,891 | +0.14(+0.49%) |
Mar 25, 2014 | 28.96 | 29.01 | 28.58 | 28.62 | 92,230 | -0.10(-0.34%) |
Mar 24, 2014 | 29.44 | 29.45 | 28.65 | 28.72 | 105,398 | -0.64(-2.17%) |
Mar 21, 2014 | 29.44 | 29.61 | 29.34 | 29.35 | 155,242 | +0.03(+0.11%) |
Mar 20, 2014 | 29.09 | 29.52 | 29.06 | 29.32 | 53,198 | +0.14(+0.48%) |
Mar 19, 2014 | 28.94 | 29.32 | 28.94 | 29.18 | 131,222 | +0.31(+1.08%) |
Mar 18, 2014 | 28.27 | 28.92 | 28.27 | 28.87 | 165,132 | +0.52(+1.82%) |
Mar 17, 2014 | 28.08 | 28.56 | 28.06 | 28.36 | 135,803 | +0.38(+1.37%) |
Mar 14, 2014 | 27.77 | 28.10 | 27.77 | 27.97 | 146,256 | +0.06(+0.20%) |
Mar 13, 2014 | 27.96 | 28.09 | 27.85 | 27.91 | 148,651 | -0.04(-0.15%) |
Mar 12, 2014 | 27.63 | 28.02 | 27.63 | 27.96 | 178,197 | +0.15(+0.53%) |
Mar 11, 2014 | 27.98 | 28.25 | 27.69 | 27.81 | 79,706 | -0.23(-0.82%) |
Mar 10, 2014 | 27.97 | 28.12 | 27.84 | 28.04 | 95,701 | +0.03(+0.12%) |
Mar 07, 2014 | 28.05 | 28.05 | 27.77 | 28.00 | 101,328 | +0.16(+0.59%) |
Mar 06, 2014 | 28.15 | 28.33 | 27.75 | 27.84 | 113,426 | -0.32(-1.13%) |
Mar 05, 2014 | 28.63 | 28.63 | 27.78 | 28.16 | 250,427 | -0.56(-1.96%) |
Mar 04, 2014 | 28.77 | 29.19 | 28.57 | 28.72 | 205,278 | +0.39(+1.39%) |
Mar 03, 2014 | 28.61 | 28.67 | 28.12 | 28.33 | 112,403 | -0.42(-1.45%) |
Feb 28, 2014 | 28.85 | 28.91 | 28.58 | 28.75 | 115,308 | -0.08(-0.28%) |
Feb 27, 2014 | 29.13 | 29.14 | 28.67 | 28.83 | 130,855 | -0.35(-1.21%) |
Feb 26, 2014 | 29.33 | 29.54 | 29.03 | 29.18 | 148,826 | -0.04(-0.14%) |
Feb 25, 2014 | 29.84 | 30.28 | 29.08 | 29.22 | 268,844 | -0.64(-2.14%) |
Feb 24, 2014 | 29.36 | 29.89 | 26.30 | 29.86 | 366,334 | +3.56(+13.53%) |
Feb 21, 2014 | 26.23 | 26.39 | 25.98 | 26.30 | 236,942 | +0.20(+0.78%) |
Feb 20, 2014 | 25.71 | 26.15 | 25.62 | 26.10 | 113,679 | +0.47(+1.85%) |
Feb 19, 2014 | 25.66 | 25.82 | 25.37 | 25.62 | 148,857 | -0.01(-0.03%) |
Feb 18, 2014 | 25.67 | 25.81 | 25.36 | 25.63 | 52,658 | +0.11(+0.42%) |
Feb 14, 2014 | 25.59 | 25.53 | 25.53 | 25.53 | 128,014 | -0.03(-0.13%) |
Feb 13, 2014 | 25.19 | 25.77 | 25.19 | 25.56 | 82,726 | +0.17(+0.68%) |
Feb 12, 2014 | 25.39 | 25.62 | 25.05 | 25.39 | 68,836 | -0.02(-0.06%) |
Feb 11, 2014 | 25.23 | 25.61 | 24.86 | 25.40 | 68,216 | +0.28(+1.13%) |
Feb 10, 2014 | 25.25 | 25.25 | 24.66 | 25.12 | 93,343 | -0.15(-0.58%) |
Feb 07, 2014 | 25.26 | 25.51 | 25.19 | 25.26 | 77,583 | +0.05(+0.19%) |
Feb 06, 2014 | 25.39 | 25.61 | 25.07 | 25.22 | 110,895 | -0.17(-0.67%) |
Feb 05, 2014 | 25.35 | 25.53 | 24.87 | 25.39 | 79,325 | -0.12(-0.48%) |
Feb 04, 2014 | 25.54 | 25.72 | 24.96 | 25.51 | 79,245 | +0.09(+0.35%) |
Feb 03, 2014 | 26.65 | 26.77 | 25.00 | 25.42 | 166,205 | -1.22(-4.59%) |
Jan 31, 2014 | 27.09 | 27.27 | 26.56 | 26.64 | 85,780 | -0.86(-3.11%) |
Jan 30, 2014 | 27.03 | 28.01 | 26.60 | 27.50 | 97,230 | +0.56(+2.09%) |
Jan 29, 2014 | 27.68 | 27.81 | 26.78 | 26.93 | 82,620 | -0.86(-3.08%) |
Jan 28, 2014 | 27.70 | 27.94 | 27.59 | 27.79 | 85,023 | +0.10(+0.35%) |
Jan 27, 2014 | 28.25 | 28.29 | 27.69 | 27.69 | 66,551 | -0.46(-1.65%) |
Jan 24, 2014 | 28.56 | 28.64 | 28.12 | 28.16 | 94,682 | -0.63(-2.18%) |
Jan 23, 2014 | 28.74 | 28.91 | 28.55 | 28.78 | 77,640 | -0.12(-0.42%) |
Jan 22, 2014 | 28.69 | 28.91 | 28.56 | 28.91 | 49,897 | +0.15(+0.54%) |
Jan 21, 2014 | 28.86 | 28.91 | 28.46 | 28.75 | 73,542 | -0.02(-0.08%) |
Jan 17, 2014 | 28.78 | 28.78 | 28.78 | 28.78 | 59,793 | -0.06(-0.20%) |
Jan 16, 2014 | 28.60 | 28.84 | 28.60 | 28.83 | 57,560 | +0.20(+0.71%) |
Jan 15, 2014 | 28.77 | 28.77 | 28.41 | 28.63 | 54,054 | -0.14(-0.48%) |
Jan 14, 2014 | 28.74 | 28.85 | 28.51 | 28.77 | 70,572 | +0.17(+0.60%) |
Jan 13, 2014 | 28.82 | 28.83 | 28.41 | 28.60 | 117,005 | -0.22(-0.76%) |
Jan 10, 2014 | 28.66 | 28.93 | 28.64 | 28.82 | 101,240 | -0.17(-0.59%) |
Jan 09, 2014 | 28.84 | 29.08 | 28.63 | 28.99 | 97,239 | +0.24(+0.82%) |
Jan 08, 2014 | 28.73 | 28.91 | 28.57 | 28.75 | 121,458 | +0.02(+0.09%) |
Jan 07, 2014 | 28.94 | 29.21 | 28.61 | 28.73 | 115,141 | -0.04(-0.14%) |
Jan 06, 2014 | 29.08 | 29.23 | 28.68 | 28.77 | 67,187 | -0.11(-0.37%) |
Jan 03, 2014 | 29.17 | 29.42 | 28.69 | 28.87 | 78,559 | -0.29(-0.98%) |