Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.11 | 29.70 | 28.11 | 28.50 | 1,648 | -0.75(-2.56%) |
Mar 28, 2014 | 28.94 | 29.25 | 28.94 | 29.25 | 442 | +0.50(+1.74%) |
Mar 27, 2014 | 27.50 | 28.75 | 27.23 | 28.75 | 3,499 | +0.70(+2.50%) |
Mar 26, 2014 | 29.00 | 29.00 | 27.49 | 28.05 | 7,046 | -0.94(-3.24%) |
Mar 25, 2014 | 28.99 | 29.50 | 28.75 | 28.99 | 6,154 | +0.24(+0.83%) |
Mar 24, 2014 | 29.00 | 29.00 | 28.27 | 28.75 | 6,419 | -0.72(-2.44%) |
Mar 21, 2014 | 30.50 | 30.50 | 29.41 | 29.47 | 4,485 | -1.68(-5.39%) |
Mar 20, 2014 | 31.12 | 31.15 | 31.12 | 31.15 | 338 | -0.12(-0.38%) |
Mar 19, 2014 | 31.35 | 31.50 | 31.00 | 31.27 | 9,255 | -0.08(-0.26%) |
Mar 18, 2014 | 31.20 | 31.80 | 31.00 | 31.35 | 7,102 | +0.51(+1.65%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.83 | 30.84 | 1,669 | -0.26(-0.84%) |
Mar 14, 2014 | 29.67 | 31.10 | 29.50 | 31.10 | 2,648 | +1.10(+3.67%) |
Mar 13, 2014 | 30.49 | 30.54 | 29.49 | 30.00 | 7,554 | -0.25(-0.83%) |
Mar 12, 2014 | 30.00 | 30.25 | 29.77 | 30.25 | 2,000 | +0.00(+0.00%) |
Mar 11, 2014 | 31.36 | 31.36 | 29.75 | 30.25 | 4,281 | -1.15(-3.66%) |
Mar 10, 2014 | 30.76 | 31.50 | 30.76 | 31.40 | 2,500 | -0.02(-0.06%) |
Mar 07, 2014 | 32.65 | 32.71 | 31.00 | 31.42 | 11,032 | -0.83(-2.57%) |
Mar 06, 2014 | 32.98 | 33.00 | 32.25 | 32.25 | 4,117 | -0.20(-0.62%) |
Mar 05, 2014 | 32.82 | 33.00 | 32.45 | 32.45 | 3,150 | -0.37(-1.13%) |
Mar 04, 2014 | 32.75 | 33.00 | 32.56 | 32.82 | 6,530 | +0.20(+0.61%) |
Mar 03, 2014 | 32.51 | 32.75 | 32.45 | 32.62 | 9,655 | -0.11(-0.34%) |
Feb 28, 2014 | 32.99 | 33.00 | 32.73 | 32.73 | 1,977 | -0.10(-0.30%) |
Feb 27, 2014 | 33.00 | 33.00 | 32.61 | 32.83 | 2,151 | -0.09(-0.27%) |
Feb 26, 2014 | 33.00 | 33.02 | 32.81 | 32.92 | 4,470 | +0.32(+0.98%) |
Feb 25, 2014 | 33.50 | 33.50 | 32.60 | 32.60 | 2,196 | -0.65(-1.95%) |
Feb 24, 2014 | 34.04 | 34.50 | 32.99 | 33.25 | 5,638 | -1.25(-3.62%) |
Feb 21, 2014 | 35.50 | 35.50 | 34.10 | 34.50 | 5,638 | -0.75(-2.13%) |
Feb 20, 2014 | 34.00 | 35.50 | 34.00 | 35.25 | 12,004 | +1.64(+4.88%) |
Feb 19, 2014 | 32.82 | 34.00 | 32.82 | 33.61 | 17,006 | +0.98(+3.00%) |
Feb 18, 2014 | 30.65 | 33.27 | 30.65 | 32.63 | 44,425 | +4.43(+15.71%) |
Feb 14, 2014 | 28.20 | 28.20 | 28.20 | 0 | +0.56(+2.03%) | |
Feb 13, 2014 | 27.54 | 27.64 | 27.03 | 27.64 | 14,259 | +0.14(+0.51%) |
Feb 12, 2014 | 28.39 | 28.39 | 27.50 | 27.50 | 2,020 | -1.00(-3.51%) |
Feb 11, 2014 | 28.80 | 28.81 | 28.00 | 28.50 | 2,472 | -0.02(-0.07%) |
Feb 10, 2014 | 28.77 | 28.77 | 28.21 | 28.52 | 2,060 | +0.02(+0.07%) |
Feb 07, 2014 | 28.00 | 28.96 | 27.90 | 28.50 | 1,780 | +1.08(+3.94%) |
Feb 06, 2014 | 27.50 | 27.73 | 27.26 | 27.42 | 2,540 | +0.04(+0.15%) |
Feb 05, 2014 | 27.05 | 27.38 | 26.75 | 27.38 | 4,950 | +0.56(+2.09%) |
Feb 04, 2014 | 26.45 | 26.99 | 26.45 | 26.82 | 2,970 | +0.03(+0.11%) |
Feb 03, 2014 | 26.81 | 27.00 | 26.30 | 26.79 | 19,621 | -0.21(-0.78%) |
Jan 31, 2014 | 26.89 | 27.48 | 26.75 | 27.00 | 2,635 | +0.00(+0.00%) |
Jan 30, 2014 | 26.34 | 27.25 | 26.34 | 27.00 | 7,625 | +0.50(+1.89%) |
Jan 29, 2014 | 27.41 | 27.41 | 26.01 | 26.50 | 7,399 | -0.89(-3.25%) |
Jan 28, 2014 | 27.50 | 28.17 | 27.00 | 27.39 | 3,789 | +0.14(+0.51%) |
Jan 27, 2014 | 28.50 | 28.50 | 26.55 | 27.25 | 9,020 | -1.35(-4.72%) |
Jan 24, 2014 | 30.10 | 30.10 | 28.00 | 28.60 | 3,400 | -1.39(-4.63%) |
Jan 23, 2014 | 29.71 | 30.25 | 29.71 | 29.99 | 3,400 | +0.34(+1.15%) |
Jan 22, 2014 | 29.35 | 29.65 | 29.35 | 29.65 | 13,550 | +0.26(+0.88%) |
Jan 21, 2014 | 30.24 | 30.25 | 29.00 | 29.39 | 10,151 | -0.61(-2.03%) |
Jan 20, 2014 | 30.08 | 30.08 | 30.00 | 30.00 | 975 | -0.48(-1.57%) |
Jan 17, 2014 | 30.00 | 30.48 | 29.75 | 30.48 | 4,312 | +0.63(+2.11%) |
Jan 16, 2014 | 29.50 | 29.85 | 29.50 | 29.85 | 677 | +0.08(+0.27%) |
Jan 15, 2014 | 29.75 | 30.00 | 29.50 | 29.77 | 3,819 | +0.02(+0.07%) |
Jan 14, 2014 | 28.75 | 29.75 | 28.75 | 29.75 | 3,839 | +1.00(+3.48%) |
Jan 13, 2014 | 29.91 | 30.02 | 27.99 | 28.75 | 11,296 | -1.41(-4.68%) |
Jan 10, 2014 | 30.42 | 30.42 | 29.70 | 30.16 | 5,039 | +0.26(+0.87%) |
Jan 09, 2014 | 30.00 | 31.00 | 29.65 | 29.90 | 9,128 | +0.15(+0.50%) |
Jan 08, 2014 | 29.50 | 29.90 | 29.29 | 29.75 | 12,670 | +0.85(+2.94%) |
Jan 07, 2014 | 29.40 | 29.40 | 28.89 | 28.90 | 10,269 | +0.05(+0.17%) |
Jan 06, 2014 | 27.50 | 28.88 | 27.50 | 28.85 | 11,834 | +1.70(+6.26%) |
Jan 03, 2014 | 27.07 | 27.49 | 27.00 | 27.15 | 4,404 | -0.02(-0.07%) |