Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.05 | 35.13 | 33.74 | 34.56 | 233,998 | +0.66(+1.96%) |
Mar 28, 2014 | 34.41 | 34.48 | 33.30 | 33.90 | 98,563 | -0.62(-1.80%) |
Mar 27, 2014 | 34.29 | 34.52 | 33.85 | 34.52 | 86,609 | +0.56(+1.65%) |
Mar 26, 2014 | 34.19 | 34.33 | 33.65 | 33.96 | 210,034 | -0.34(-0.99%) |
Mar 25, 2014 | 34.49 | 34.55 | 33.98 | 34.30 | 98,857 | -0.02(-0.05%) |
Mar 24, 2014 | 34.29 | 34.49 | 33.66 | 34.32 | 70,359 | +0.24(+0.69%) |
Mar 21, 2014 | 34.29 | 34.40 | 33.84 | 34.08 | 79,175 | +0.15(+0.44%) |
Mar 20, 2014 | 33.92 | 34.00 | 33.40 | 33.93 | 74,924 | +0.16(+0.47%) |
Mar 19, 2014 | 34.05 | 34.12 | 33.61 | 33.78 | 101,748 | -0.27(-0.80%) |
Mar 18, 2014 | 34.49 | 34.52 | 33.77 | 34.05 | 93,415 | -0.59(-1.71%) |
Mar 17, 2014 | 33.62 | 34.73 | 33.17 | 34.64 | 111,194 | +1.45(+4.37%) |
Mar 14, 2014 | 33.09 | 33.30 | 32.64 | 33.19 | 63,796 | +0.34(+1.04%) |
Mar 13, 2014 | 33.11 | 33.17 | 32.66 | 32.85 | 76,695 | -0.04(-0.13%) |
Mar 12, 2014 | 33.39 | 33.51 | 32.83 | 32.89 | 77,622 | -0.66(-1.98%) |
Mar 11, 2014 | 34.50 | 34.57 | 33.49 | 33.56 | 204,396 | -0.83(-2.41%) |
Mar 10, 2014 | 34.20 | 34.89 | 33.68 | 34.39 | 102,586 | +0.59(+1.76%) |
Mar 07, 2014 | 33.92 | 34.23 | 33.50 | 33.79 | 99,070 | +0.19(+0.57%) |
Mar 06, 2014 | 33.90 | 34.40 | 33.20 | 33.60 | 151,327 | -0.10(-0.29%) |
Mar 05, 2014 | 33.03 | 35.16 | 32.33 | 33.70 | 162,243 | +0.33(+0.99%) |
Mar 04, 2014 | 32.48 | 34.05 | 32.06 | 33.37 | 124,391 | +1.19(+3.69%) |
Mar 03, 2014 | 32.03 | 32.51 | 31.70 | 32.18 | 103,162 | -0.11(-0.35%) |
Feb 28, 2014 | 32.50 | 34.03 | 31.87 | 32.29 | 291,370 | -0.35(-1.07%) |
Feb 27, 2014 | 33.02 | 33.09 | 31.68 | 32.64 | 127,976 | -0.46(-1.40%) |
Feb 26, 2014 | 33.17 | 33.17 | 32.00 | 33.10 | 283,855 | -0.26(-0.78%) |
Feb 25, 2014 | 34.99 | 35.44 | 33.32 | 33.37 | 175,024 | -1.53(-4.38%) |
Feb 24, 2014 | 34.92 | 34.92 | 33.84 | 34.89 | 178,100 | +0.33(+0.96%) |
Feb 21, 2014 | 33.44 | 34.78 | 33.32 | 34.56 | 180,351 | +1.19(+3.56%) |
Feb 20, 2014 | 34.05 | 34.51 | 33.17 | 33.37 | 158,477 | -0.67(-1.97%) |
Feb 19, 2014 | 33.30 | 34.80 | 33.18 | 34.05 | 370,831 | +0.51(+1.51%) |
Feb 18, 2014 | 33.26 | 33.54 | 32.76 | 33.54 | 146,115 | +0.91(+2.78%) |
Feb 14, 2014 | 31.68 | 32.63 | 32.63 | 32.63 | 278,581 | +1.12(+3.55%) |
Feb 13, 2014 | 30.98 | 31.52 | 30.81 | 31.52 | 165,926 | +0.50(+1.60%) |
Feb 12, 2014 | 31.03 | 31.21 | 30.95 | 31.02 | 101,112 | +0.21(+0.68%) |
Feb 11, 2014 | 30.12 | 30.98 | 30.00 | 30.81 | 137,929 | +0.69(+2.29%) |
Feb 10, 2014 | 30.09 | 30.17 | 29.78 | 30.12 | 180,075 | +0.03(+0.09%) |
Feb 07, 2014 | 29.73 | 30.12 | 29.53 | 30.09 | 125,242 | +0.52(+1.77%) |
Feb 06, 2014 | 29.59 | 29.97 | 29.34 | 29.57 | 298,524 | +0.00(+0.00%) |
Feb 05, 2014 | 29.90 | 30.13 | 28.89 | 29.57 | 146,672 | -0.17(-0.59%) |
Feb 04, 2014 | 29.77 | 30.20 | 29.09 | 29.74 | 166,809 | -0.42(-1.39%) |
Feb 03, 2014 | 31.17 | 31.21 | 29.60 | 30.16 | 145,697 | -0.87(-2.81%) |
Jan 31, 2014 | 30.38 | 31.28 | 30.19 | 31.03 | 151,234 | +0.48(+1.57%) |
Jan 30, 2014 | 30.42 | 31.01 | 30.12 | 30.55 | 81,529 | +0.11(+0.37%) |
Jan 29, 2014 | 30.63 | 31.25 | 30.05 | 30.44 | 98,303 | -0.52(-1.69%) |
Jan 28, 2014 | 30.70 | 31.52 | 30.23 | 30.97 | 117,077 | +0.36(+1.17%) |
Jan 27, 2014 | 30.77 | 30.99 | 30.13 | 30.61 | 93,178 | -0.09(-0.28%) |
Jan 24, 2014 | 30.55 | 30.74 | 30.12 | 30.69 | 110,944 | +0.04(+0.11%) |
Jan 23, 2014 | 30.86 | 31.24 | 30.51 | 30.66 | 151,193 | +0.05(+0.17%) |
Jan 22, 2014 | 30.12 | 31.28 | 29.73 | 30.61 | 152,962 | +0.03(+0.09%) |
Jan 21, 2014 | 30.02 | 30.94 | 29.43 | 30.58 | 383,646 | +0.93(+3.12%) |
Jan 17, 2014 | 29.09 | 29.66 | 29.66 | 29.66 | 154,754 | +0.65(+2.23%) |
Jan 16, 2014 | 28.84 | 29.20 | 28.51 | 29.01 | 195,894 | +0.52(+1.81%) |
Jan 15, 2014 | 28.71 | 28.81 | 28.36 | 28.49 | 120,636 | +0.05(+0.18%) |
Jan 14, 2014 | 27.94 | 28.77 | 27.94 | 28.44 | 162,067 | +0.59(+2.13%) |
Jan 13, 2014 | 28.11 | 28.45 | 27.54 | 27.85 | 160,524 | -0.25(-0.90%) |
Jan 10, 2014 | 28.67 | 28.67 | 27.94 | 28.10 | 135,818 | -0.10(-0.34%) |
Jan 09, 2014 | 27.76 | 28.39 | 27.51 | 28.20 | 212,107 | +0.29(+1.03%) |
Jan 08, 2014 | 28.63 | 28.63 | 27.32 | 27.91 | 284,006 | -0.56(-1.96%) |
Jan 07, 2014 | 29.32 | 29.32 | 28.27 | 28.47 | 327,714 | -0.38(-1.33%) |
Jan 06, 2014 | 28.93 | 29.25 | 28.60 | 28.85 | 558,962 | +0.39(+1.38%) |
Jan 03, 2014 | 29.15 | 29.43 | 28.12 | 28.46 | 325,845 | -0.12(-0.43%) |