Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.99 | 31.42 | 30.81 | 31.30 | 603,947 | +0.53(+1.72%) |
Mar 28, 2014 | 29.92 | 30.96 | 29.87 | 30.77 | 488,703 | +0.91(+3.05%) |
Mar 27, 2014 | 30.45 | 30.45 | 29.60 | 29.86 | 325,492 | -0.56(-1.84%) |
Mar 26, 2014 | 30.35 | 30.79 | 30.12 | 30.42 | 611,153 | +0.21(+0.70%) |
Mar 25, 2014 | 29.64 | 30.50 | 29.45 | 30.21 | 566,259 | +0.61(+2.06%) |
Mar 24, 2014 | 30.20 | 30.25 | 29.59 | 29.60 | 670,283 | -0.30(-1.00%) |
Mar 21, 2014 | 30.10 | 30.10 | 29.90 | 29.90 | 551,589 | -0.06(-0.20%) |
Mar 20, 2014 | 30.60 | 30.72 | 29.93 | 29.96 | 628,314 | -0.79(-2.57%) |
Mar 19, 2014 | 30.75 | 30.96 | 30.51 | 30.75 | 346,780 | +0.06(+0.20%) |
Mar 18, 2014 | 30.53 | 30.76 | 30.46 | 30.69 | 254,754 | +0.18(+0.59%) |
Mar 17, 2014 | 29.88 | 30.63 | 29.87 | 30.51 | 363,651 | +0.70(+2.35%) |
Mar 14, 2014 | 29.72 | 30.23 | 29.63 | 29.81 | 419,721 | -0.08(-0.27%) |
Mar 13, 2014 | 30.82 | 30.94 | 29.58 | 29.89 | 620,822 | -0.80(-2.61%) |
Mar 12, 2014 | 30.15 | 30.79 | 29.96 | 30.69 | 651,391 | +0.42(+1.39%) |
Mar 11, 2014 | 30.25 | 30.75 | 30.13 | 30.27 | 660,481 | +0.04(+0.13%) |
Mar 10, 2014 | 30.11 | 30.28 | 29.91 | 30.23 | 517,858 | +0.02(+0.07%) |
Mar 07, 2014 | 30.34 | 30.37 | 29.89 | 30.21 | 588,525 | +0.01(+0.03%) |
Mar 06, 2014 | 30.30 | 30.68 | 30.18 | 30.20 | 491,622 | -0.11(-0.36%) |
Mar 05, 2014 | 30.83 | 30.90 | 30.00 | 30.31 | 620,419 | -0.69(-2.23%) |
Mar 04, 2014 | 30.70 | 31.10 | 30.69 | 31.00 | 446,656 | +0.15(+0.49%) |
Mar 03, 2014 | 30.05 | 31.59 | 30.05 | 30.85 | 674,636 | +0.69(+2.29%) |
Feb 28, 2014 | 29.77 | 30.30 | 29.63 | 30.16 | 881,432 | +0.41(+1.38%) |
Feb 27, 2014 | 29.78 | 29.87 | 29.55 | 29.75 | 518,532 | -0.04(-0.13%) |
Feb 26, 2014 | 29.70 | 29.82 | 29.56 | 29.79 | 763,341 | +0.21(+0.71%) |
Feb 25, 2014 | 30.04 | 30.12 | 29.08 | 29.58 | 609,172 | -0.57(-1.89%) |
Feb 24, 2014 | 29.53 | 30.31 | 29.01 | 30.15 | 1,264,280 | +1.14(+3.93%) |
Feb 21, 2014 | 29.01 | 29.05 | 28.79 | 29.01 | 677,431 | -0.11(-0.38%) |
Feb 20, 2014 | 28.64 | 29.53 | 28.55 | 29.12 | 851,239 | +0.76(+2.68%) |
Feb 19, 2014 | 27.40 | 28.40 | 27.40 | 28.36 | 279,130 | +0.06(+0.21%) |
Feb 18, 2014 | 28.50 | 28.62 | 28.11 | 28.30 | 509,602 | -0.21(-0.74%) |
Feb 14, 2014 | 28.51 | 28.51 | 28.51 | 0 | +0.32(+1.14%) | |
Feb 13, 2014 | 27.84 | 28.23 | 27.57 | 28.19 | 453,554 | +0.22(+0.79%) |
Feb 12, 2014 | 27.82 | 28.24 | 27.75 | 27.97 | 424,201 | +0.07(+0.25%) |
Feb 11, 2014 | 27.67 | 27.99 | 27.32 | 27.90 | 472,597 | +0.09(+0.32%) |
Feb 10, 2014 | 28.05 | 28.05 | 27.54 | 27.81 | 204,042 | -0.17(-0.61%) |
Feb 07, 2014 | 27.40 | 28.21 | 27.25 | 27.98 | 414,469 | +0.58(+2.12%) |
Feb 06, 2014 | 26.93 | 27.47 | 26.88 | 27.40 | 422,536 | +0.50(+1.86%) |
Feb 05, 2014 | 27.00 | 27.00 | 26.57 | 26.90 | 597,623 | -0.09(-0.33%) |
Feb 04, 2014 | 26.48 | 27.02 | 26.35 | 26.99 | 428,838 | +0.70(+2.66%) |
Feb 03, 2014 | 26.94 | 26.94 | 25.85 | 26.29 | 401,465 | -0.66(-2.45%) |
Jan 31, 2014 | 26.58 | 26.95 | 26.41 | 26.95 | 382,385 | +0.14(+0.52%) |
Jan 30, 2014 | 26.73 | 26.94 | 26.53 | 26.81 | 688,694 | -0.01(-0.04%) |
Jan 29, 2014 | 26.80 | 26.95 | 26.48 | 26.82 | 328,838 | -0.18(-0.67%) |
Jan 28, 2014 | 26.55 | 27.05 | 26.51 | 27.00 | 290,014 | +0.43(+1.62%) |
Jan 27, 2014 | 26.60 | 26.88 | 26.02 | 26.57 | 542,022 | +0.15(+0.57%) |
Jan 24, 2014 | 27.15 | 27.24 | 26.19 | 26.42 | 791,134 | -0.83(-3.05%) |
Jan 23, 2014 | 27.02 | 27.38 | 27.01 | 27.25 | 358,201 | -0.05(-0.18%) |
Jan 22, 2014 | 27.45 | 27.45 | 27.01 | 27.30 | 286,532 | -0.15(-0.55%) |
Jan 21, 2014 | 27.33 | 27.49 | 27.33 | 27.45 | 0 | +0.05(+0.18%) |
Jan 20, 2014 | 27.00 | 27.42 | 27.00 | 27.40 | 79,298 | +0.31(+1.14%) |
Jan 17, 2014 | 27.03 | 27.19 | 26.87 | 27.09 | 187,809 | -0.08(-0.29%) |
Jan 16, 2014 | 27.10 | 27.18 | 26.81 | 27.17 | 223,361 | +0.09(+0.33%) |
Jan 15, 2014 | 26.90 | 27.26 | 26.86 | 27.08 | 279,562 | +0.18(+0.67%) |
Jan 14, 2014 | 26.23 | 27.28 | 26.23 | 26.90 | 411,417 | +0.68(+2.59%) |
Jan 13, 2014 | 27.16 | 27.40 | 25.94 | 26.22 | 509,880 | -1.13(-4.13%) |
Jan 10, 2014 | 27.30 | 27.37 | 27.05 | 27.35 | 137,760 | +0.05(+0.18%) |
Jan 09, 2014 | 27.41 | 27.45 | 27.12 | 27.30 | 179,961 | -0.15(-0.55%) |
Jan 08, 2014 | 27.21 | 27.72 | 27.09 | 27.45 | 517,298 | +0.24(+0.88%) |
Jan 07, 2014 | 26.79 | 27.27 | 26.72 | 27.21 | 177,807 | +0.52(+1.95%) |
Jan 06, 2014 | 26.76 | 26.95 | 26.45 | 26.69 | 171,085 | -0.19(-0.71%) |
Jan 03, 2014 | 26.80 | 27.13 | 26.69 | 26.88 | 116,698 | -0.11(-0.41%) |