Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.38 | 31.41 | 30.18 | 31.12 | 337,220 | +0.99(+3.30%) |
Mar 28, 2014 | 29.77 | 30.53 | 29.77 | 30.12 | 262,346 | +0.50(+1.68%) |
Mar 27, 2014 | 29.62 | 29.66 | 29.04 | 29.63 | 438,080 | +0.09(+0.30%) |
Mar 26, 2014 | 30.63 | 30.76 | 29.42 | 29.54 | 153,295 | -0.76(-2.50%) |
Mar 25, 2014 | 30.53 | 30.79 | 29.76 | 30.30 | 258,049 | -0.17(-0.54%) |
Mar 24, 2014 | 30.68 | 30.72 | 29.90 | 30.46 | 185,981 | -0.13(-0.43%) |
Mar 21, 2014 | 30.95 | 31.10 | 30.39 | 30.59 | 157,511 | -0.17(-0.57%) |
Mar 20, 2014 | 30.81 | 30.98 | 30.56 | 30.77 | 69,475 | -0.08(-0.25%) |
Mar 19, 2014 | 31.00 | 31.06 | 30.61 | 30.85 | 82,725 | -0.10(-0.31%) |
Mar 18, 2014 | 31.04 | 31.05 | 30.72 | 30.94 | 143,302 | -0.01(-0.03%) |
Mar 17, 2014 | 30.87 | 31.17 | 30.84 | 30.95 | 77,307 | +0.37(+1.23%) |
Mar 14, 2014 | 30.51 | 30.79 | 29.93 | 30.58 | 218,704 | +0.02(+0.06%) |
Mar 13, 2014 | 31.18 | 31.18 | 30.18 | 30.56 | 319,642 | -0.41(-1.32%) |
Mar 12, 2014 | 31.05 | 31.29 | 30.74 | 30.97 | 252,922 | -0.16(-0.50%) |
Mar 11, 2014 | 32.81 | 34.42 | 30.70 | 31.12 | 491,982 | -0.04(-0.14%) |
Mar 10, 2014 | 31.82 | 31.99 | 31.01 | 31.17 | 149,612 | -0.64(-2.02%) |
Mar 07, 2014 | 32.08 | 32.43 | 31.54 | 31.81 | 171,621 | +0.03(+0.08%) |
Mar 06, 2014 | 31.82 | 32.54 | 31.32 | 31.78 | 128,482 | +0.15(+0.47%) |
Mar 05, 2014 | 31.52 | 32.16 | 31.02 | 31.64 | 533,935 | +0.14(+0.44%) |
Mar 04, 2014 | 30.99 | 32.10 | 30.22 | 31.50 | 197,437 | +0.99(+3.25%) |
Mar 03, 2014 | 30.45 | 30.76 | 29.84 | 30.51 | 100,912 | -0.26(-0.85%) |
Feb 28, 2014 | 31.12 | 31.56 | 30.60 | 30.77 | 212,767 | -0.25(-0.81%) |
Feb 27, 2014 | 30.97 | 31.22 | 30.79 | 31.02 | 107,507 | +0.04(+0.14%) |
Feb 26, 2014 | 30.73 | 31.45 | 30.62 | 30.98 | 152,684 | +0.34(+1.11%) |
Feb 25, 2014 | 30.80 | 30.85 | 30.19 | 30.64 | 160,306 | -0.23(-0.73%) |
Feb 24, 2014 | 30.22 | 30.96 | 30.22 | 30.86 | 206,662 | +0.64(+2.13%) |
Feb 21, 2014 | 31.12 | 31.21 | 29.96 | 30.22 | 217,106 | -0.80(-2.58%) |
Feb 20, 2014 | 29.63 | 31.25 | 29.63 | 31.02 | 208,075 | +1.51(+5.13%) |
Feb 19, 2014 | 29.52 | 30.10 | 29.03 | 29.51 | 212,753 | -0.15(-0.50%) |
Feb 18, 2014 | 29.72 | 29.73 | 29.13 | 29.66 | 144,166 | +0.10(+0.35%) |
Feb 14, 2014 | 29.49 | 29.55 | 29.55 | 29.55 | 115,286 | +0.07(+0.24%) |
Feb 13, 2014 | 28.59 | 29.90 | 28.45 | 29.48 | 151,025 | +0.62(+2.14%) |
Feb 12, 2014 | 28.91 | 29.20 | 28.73 | 28.86 | 156,621 | -0.03(-0.12%) |
Feb 11, 2014 | 28.78 | 29.07 | 28.10 | 28.90 | 280,592 | +0.12(+0.42%) |
Feb 10, 2014 | 28.53 | 28.87 | 28.18 | 28.78 | 105,842 | +0.18(+0.64%) |
Feb 07, 2014 | 28.73 | 29.58 | 28.21 | 28.59 | 116,417 | -0.07(-0.24%) |
Feb 06, 2014 | 28.13 | 28.99 | 27.96 | 28.66 | 196,089 | +0.55(+1.95%) |
Feb 05, 2014 | 27.20 | 28.29 | 26.95 | 28.12 | 368,122 | +0.80(+2.93%) |
Feb 04, 2014 | 27.12 | 27.63 | 26.80 | 27.32 | 151,793 | +0.35(+1.29%) |
Feb 03, 2014 | 27.26 | 27.51 | 26.53 | 26.97 | 242,638 | -0.29(-1.05%) |
Jan 31, 2014 | 27.06 | 27.92 | 26.81 | 27.26 | 139,305 | -0.39(-1.41%) |
Jan 30, 2014 | 27.89 | 28.22 | 27.48 | 27.65 | 115,340 | +0.14(+0.51%) |
Jan 29, 2014 | 27.59 | 28.31 | 27.14 | 27.51 | 128,807 | -0.42(-1.49%) |
Jan 28, 2014 | 27.58 | 28.33 | 27.42 | 27.93 | 160,516 | +0.34(+1.23%) |
Jan 27, 2014 | 28.00 | 28.77 | 27.55 | 27.59 | 138,258 | -0.29(-1.03%) |
Jan 24, 2014 | 28.85 | 29.06 | 27.19 | 27.87 | 228,690 | -1.23(-4.21%) |
Jan 23, 2014 | 28.94 | 29.20 | 28.62 | 29.10 | 198,185 | -0.01(-0.03%) |
Jan 22, 2014 | 29.28 | 29.28 | 28.80 | 29.11 | 73,048 | -0.17(-0.59%) |
Jan 21, 2014 | 29.39 | 29.39 | 28.88 | 29.28 | 66,026 | +0.17(+0.60%) |
Jan 17, 2014 | 29.43 | 29.11 | 29.11 | 29.11 | 95,381 | -0.46(-1.56%) |
Jan 16, 2014 | 29.44 | 30.26 | 29.06 | 29.57 | 298,631 | +0.09(+0.30%) |
Jan 15, 2014 | 29.48 | 29.64 | 29.24 | 29.48 | 78,755 | +0.00(+0.00%) |
Jan 14, 2014 | 28.76 | 29.74 | 28.53 | 29.48 | 305,064 | +0.75(+2.60%) |
Jan 13, 2014 | 30.25 | 30.25 | 28.42 | 28.73 | 146,162 | -1.56(-5.16%) |
Jan 10, 2014 | 29.72 | 30.52 | 29.27 | 30.30 | 200,911 | +0.37(+1.22%) |
Jan 09, 2014 | 29.72 | 30.14 | 29.08 | 29.93 | 160,134 | +0.21(+0.70%) |
Jan 08, 2014 | 30.37 | 31.05 | 29.46 | 29.72 | 273,311 | -0.64(-2.12%) |
Jan 07, 2014 | 29.42 | 30.43 | 29.16 | 30.37 | 346,832 | +1.10(+3.74%) |
Jan 06, 2014 | 29.08 | 29.53 | 28.78 | 29.27 | 208,107 | +0.25(+0.87%) |
Jan 03, 2014 | 28.83 | 29.27 | 28.71 | 29.02 | 193,198 | +0.21(+0.72%) |