Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.38 | 28.12 | 26.10 | 26.74 | 2,288,985 | -0.33(-1.20%) |
Mar 28, 2014 | 27.13 | 27.75 | 26.56 | 27.07 | 2,245,146 | +1.02(+3.93%) |
Mar 27, 2014 | 25.85 | 26.68 | 24.89 | 26.04 | 2,319,892 | +0.46(+1.79%) |
Mar 26, 2014 | 28.27 | 28.32 | 25.50 | 25.58 | 3,520,404 | -2.23(-8.01%) |
Mar 25, 2014 | 28.74 | 29.17 | 27.30 | 27.81 | 2,612,312 | -0.37(-1.32%) |
Mar 24, 2014 | 30.72 | 30.74 | 27.74 | 28.19 | 2,931,858 | -1.97(-6.54%) |
Mar 21, 2014 | 32.47 | 32.47 | 30.01 | 30.16 | 2,343,113 | -1.48(-4.69%) |
Mar 20, 2014 | 32.84 | 33.43 | 31.30 | 31.64 | 1,700,469 | -0.80(-2.48%) |
Mar 19, 2014 | 32.25 | 33.42 | 32.07 | 32.45 | 1,605,524 | -0.04(-0.12%) |
Mar 18, 2014 | 30.14 | 32.51 | 29.76 | 32.48 | 3,018,572 | +2.54(+8.47%) |
Mar 17, 2014 | 30.49 | 30.67 | 29.17 | 29.95 | 1,835,111 | +0.86(+2.96%) |
Mar 14, 2014 | 29.36 | 30.03 | 28.73 | 29.09 | 1,932,707 | -0.99(-3.28%) |
Mar 13, 2014 | 31.74 | 31.84 | 29.43 | 30.07 | 1,960,255 | -1.12(-3.59%) |
Mar 12, 2014 | 30.01 | 32.14 | 29.90 | 31.19 | 2,099,731 | +0.13(+0.43%) |
Mar 11, 2014 | 32.25 | 32.91 | 30.28 | 31.06 | 3,026,693 | -1.20(-3.71%) |
Mar 10, 2014 | 33.52 | 34.09 | 31.89 | 32.25 | 2,802,134 | -2.18(-6.34%) |
Mar 07, 2014 | 35.14 | 35.78 | 34.13 | 34.44 | 2,150,732 | -0.60(-1.72%) |
Mar 06, 2014 | 33.58 | 35.86 | 33.56 | 35.04 | 4,635,411 | +1.62(+4.84%) |
Mar 05, 2014 | 33.90 | 34.67 | 31.96 | 33.42 | 4,178,366 | -0.98(-2.84%) |
Mar 04, 2014 | 30.89 | 34.53 | 30.81 | 34.40 | 7,396,112 | +5.00(+17.02%) |
Mar 03, 2014 | 32.06 | 32.11 | 29.07 | 29.39 | 7,322,277 | -1.91(-6.11%) |
Feb 28, 2014 | 30.06 | 31.38 | 29.53 | 31.31 | 4,926,146 | +1.83(+6.20%) |
Feb 27, 2014 | 29.66 | 30.39 | 29.29 | 29.48 | 2,003,028 | +0.21(+0.72%) |
Feb 26, 2014 | 28.51 | 30.09 | 28.46 | 29.27 | 1,791,302 | +0.62(+2.17%) |
Feb 25, 2014 | 29.17 | 29.43 | 28.33 | 28.65 | 1,088,222 | -0.52(-1.77%) |
Feb 24, 2014 | 29.13 | 29.26 | 28.42 | 29.16 | 1,633,540 | +1.00(+3.57%) |
Feb 21, 2014 | 29.65 | 30.23 | 27.80 | 28.16 | 2,797,451 | -1.46(-4.94%) |
Feb 20, 2014 | 29.28 | 29.85 | 28.70 | 29.62 | 2,229,777 | +0.23(+0.78%) |
Feb 19, 2014 | 30.23 | 30.71 | 28.94 | 29.39 | 1,784,417 | -0.87(-2.88%) |
Feb 18, 2014 | 29.32 | 30.60 | 29.24 | 30.26 | 2,088,724 | +1.53(+5.33%) |
Feb 14, 2014 | 29.89 | 28.73 | 28.73 | 28.73 | 2,475,655 | -1.07(-3.60%) |
Feb 13, 2014 | 27.54 | 30.05 | 27.41 | 29.80 | 2,148,519 | +1.12(+3.90%) |
Feb 12, 2014 | 28.81 | 29.28 | 28.37 | 28.68 | 2,053,302 | +0.54(+1.90%) |
Feb 11, 2014 | 28.91 | 29.25 | 27.96 | 28.15 | 2,448,699 | +0.07(+0.24%) |
Feb 10, 2014 | 27.16 | 28.26 | 27.16 | 28.08 | 1,521,501 | +1.14(+4.23%) |
Feb 07, 2014 | 26.05 | 27.34 | 25.68 | 26.94 | 2,159,087 | +1.26(+4.92%) |
Feb 06, 2014 | 26.70 | 28.11 | 25.57 | 25.68 | 1,889,796 | -0.36(-1.40%) |
Feb 05, 2014 | 26.89 | 26.90 | 24.35 | 26.04 | 1,655,160 | -0.59(-2.23%) |
Feb 04, 2014 | 26.77 | 27.08 | 26.12 | 26.64 | 960,897 | +0.48(+1.83%) |
Feb 03, 2014 | 27.85 | 28.69 | 25.38 | 26.16 | 2,102,986 | -1.73(-6.21%) |
Jan 31, 2014 | 27.81 | 28.90 | 27.69 | 27.89 | 1,285,934 | -1.14(-3.92%) |
Jan 30, 2014 | 28.99 | 29.41 | 28.37 | 29.03 | 1,413,377 | +0.86(+3.06%) |
Jan 29, 2014 | 28.61 | 29.31 | 27.57 | 28.17 | 2,267,246 | -1.34(-4.54%) |
Jan 28, 2014 | 28.98 | 30.04 | 28.98 | 29.51 | 2,107,907 | +1.66(+5.98%) |
Jan 27, 2014 | 26.85 | 29.17 | 26.71 | 27.84 | 3,201,909 | -0.57(-2.02%) |
Jan 24, 2014 | 30.99 | 30.99 | 28.32 | 28.42 | 4,725,588 | -3.92(-12.13%) |
Jan 23, 2014 | 32.64 | 33.01 | 31.48 | 32.34 | 2,700,646 | -1.56(-4.60%) |
Jan 22, 2014 | 33.04 | 34.23 | 32.54 | 33.90 | 1,655,897 | +1.00(+3.05%) |
Jan 21, 2014 | 34.57 | 34.78 | 32.35 | 32.89 | 2,719,387 | -0.98(-2.88%) |
Jan 17, 2014 | 34.22 | 33.87 | 33.87 | 33.87 | 2,493,736 | +0.01(+0.03%) |
Jan 16, 2014 | 34.96 | 35.64 | 33.68 | 33.86 | 5,742,942 | -0.83(-2.40%) |
Jan 15, 2014 | 34.68 | 35.87 | 33.98 | 34.69 | 3,954,048 | +0.01(+0.03%) |
Jan 14, 2014 | 32.18 | 34.71 | 32.12 | 34.68 | 2,822,724 | +2.98(+9.38%) |
Jan 13, 2014 | 34.75 | 34.83 | 31.25 | 31.71 | 2,377,419 | -2.17(-6.41%) |
Jan 10, 2014 | 33.55 | 34.69 | 33.28 | 33.88 | 2,284,672 | +0.60(+1.81%) |
Jan 09, 2014 | 35.40 | 35.40 | 33.06 | 33.28 | 2,141,168 | -1.98(-5.62%) |
Jan 08, 2014 | 33.83 | 36.34 | 33.72 | 35.26 | 2,370,638 | +0.35(+1.01%) |
Jan 07, 2014 | 34.48 | 36.00 | 33.55 | 34.90 | 3,337,231 | +0.88(+2.59%) |
Jan 06, 2014 | 32.67 | 34.30 | 32.57 | 34.02 | 3,489,884 | +2.89(+9.28%) |
Jan 03, 2014 | 30.35 | 31.56 | 29.85 | 31.13 | 1,823,216 | +0.51(+1.66%) |