Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.02 | 28.39 | 26.93 | 27.87 | 998,306 | +1.33(+5.01%) |
Mar 28, 2014 | 26.82 | 27.05 | 26.25 | 26.54 | 831,263 | -0.24(-0.90%) |
Mar 27, 2014 | 26.00 | 27.50 | 25.31 | 26.78 | 1,280,391 | +0.78(+3.00%) |
Mar 26, 2014 | 27.85 | 28.02 | 25.32 | 26.00 | 2,141,671 | -1.79(-6.44%) |
Mar 25, 2014 | 28.12 | 28.82 | 27.33 | 27.79 | 906,722 | -0.19(-0.68%) |
Mar 24, 2014 | 29.00 | 29.39 | 27.10 | 27.98 | 1,368,584 | -0.87(-3.02%) |
Mar 21, 2014 | 31.22 | 31.49 | 28.00 | 28.85 | 1,969,879 | -2.00(-6.48%) |
Mar 20, 2014 | 31.19 | 31.36 | 30.26 | 30.85 | 841,602 | -0.54(-1.72%) |
Mar 19, 2014 | 32.51 | 32.69 | 30.90 | 31.39 | 1,101,960 | -1.14(-3.50%) |
Mar 18, 2014 | 33.53 | 33.72 | 32.34 | 32.53 | 771,267 | -0.77(-2.31%) |
Mar 17, 2014 | 32.41 | 33.68 | 32.26 | 33.30 | 556,541 | +1.21(+3.77%) |
Mar 14, 2014 | 32.75 | 32.93 | 31.42 | 32.09 | 814,066 | -0.86(-2.61%) |
Mar 13, 2014 | 34.18 | 34.37 | 32.63 | 32.95 | 609,717 | -0.71(-2.11%) |
Mar 12, 2014 | 33.23 | 33.73 | 32.47 | 33.66 | 504,975 | +0.28(+0.84%) |
Mar 11, 2014 | 34.27 | 34.47 | 33.10 | 33.38 | 579,096 | -0.67(-1.97%) |
Mar 10, 2014 | 33.71 | 34.14 | 33.25 | 34.05 | 387,724 | +0.36(+1.07%) |
Mar 07, 2014 | 33.80 | 34.19 | 32.79 | 33.69 | 489,617 | -0.02(-0.06%) |
Mar 06, 2014 | 34.61 | 34.77 | 33.25 | 33.71 | 636,400 | -0.70(-2.03%) |
Mar 05, 2014 | 34.08 | 34.85 | 33.90 | 34.41 | 651,954 | +0.49(+1.44%) |
Mar 04, 2014 | 32.80 | 34.35 | 32.50 | 33.92 | 1,154,767 | +1.87(+5.83%) |
Mar 03, 2014 | 31.57 | 32.08 | 30.80 | 32.05 | 774,532 | +0.01(+0.03%) |
Feb 28, 2014 | 32.61 | 33.12 | 31.65 | 32.04 | 672,687 | -0.63(-1.93%) |
Feb 27, 2014 | 32.55 | 33.00 | 32.16 | 32.67 | 401,750 | +0.10(+0.31%) |
Feb 26, 2014 | 32.18 | 32.98 | 31.68 | 32.57 | 686,903 | +0.54(+1.69%) |
Feb 25, 2014 | 31.89 | 32.59 | 31.54 | 32.03 | 752,547 | +0.55(+1.75%) |
Feb 24, 2014 | 31.08 | 31.85 | 31.06 | 31.48 | 607,673 | +0.33(+1.06%) |
Feb 21, 2014 | 31.73 | 32.02 | 31.13 | 31.15 | 684,532 | -0.36(-1.14%) |
Feb 20, 2014 | 31.50 | 31.83 | 30.75 | 31.51 | 732,596 | +0.15(+0.48%) |
Feb 19, 2014 | 31.01 | 31.99 | 30.75 | 31.36 | 1,097,215 | +0.67(+2.18%) |
Feb 18, 2014 | 29.35 | 31.17 | 29.04 | 30.69 | 1,261,036 | +1.74(+6.01%) |
Feb 14, 2014 | 30.09 | 28.95 | 28.95 | 28.95 | 857,100 | -1.18(-3.92%) |
Feb 13, 2014 | 29.00 | 30.21 | 28.86 | 30.13 | 619,016 | +0.92(+3.15%) |
Feb 12, 2014 | 29.44 | 29.50 | 29.01 | 29.21 | 541,546 | +0.12(+0.41%) |
Feb 11, 2014 | 29.54 | 29.89 | 28.60 | 29.09 | 694,974 | -0.31(-1.05%) |
Feb 10, 2014 | 29.81 | 29.98 | 28.91 | 29.40 | 742,552 | +0.60(+2.08%) |
Feb 07, 2014 | 27.46 | 29.40 | 27.46 | 28.80 | 1,204,931 | +1.53(+5.61%) |
Feb 06, 2014 | 27.68 | 28.00 | 27.00 | 27.27 | 657,439 | -0.15(-0.55%) |
Feb 05, 2014 | 28.24 | 28.67 | 26.50 | 27.42 | 1,065,054 | -0.73(-2.59%) |
Feb 04, 2014 | 27.81 | 28.63 | 27.06 | 28.15 | 770,402 | +0.42(+1.51%) |
Feb 03, 2014 | 29.50 | 30.10 | 26.75 | 27.73 | 1,249,664 | -1.75(-5.94%) |
Jan 31, 2014 | 29.30 | 30.12 | 29.00 | 29.48 | 605,032 | -0.35(-1.17%) |
Jan 30, 2014 | 28.53 | 30.01 | 28.53 | 29.83 | 757,532 | +1.44(+5.07%) |
Jan 29, 2014 | 29.48 | 29.69 | 28.37 | 28.39 | 934,577 | -1.38(-4.64%) |
Jan 28, 2014 | 29.86 | 29.98 | 29.23 | 29.77 | 688,600 | +0.06(+0.20%) |
Jan 27, 2014 | 30.27 | 30.75 | 28.30 | 29.71 | 1,300,521 | -0.79(-2.59%) |
Jan 24, 2014 | 31.52 | 31.52 | 30.10 | 30.50 | 1,264,824 | -1.34(-4.21%) |
Jan 23, 2014 | 32.01 | 32.59 | 30.52 | 31.84 | 1,430,062 | -1.53(-4.58%) |
Jan 22, 2014 | 32.28 | 33.59 | 32.20 | 33.37 | 999,705 | +1.29(+4.02%) |
Jan 21, 2014 | 31.88 | 32.18 | 31.25 | 32.08 | 690,432 | +0.84(+2.69%) |
Jan 17, 2014 | 32.21 | 31.24 | 31.24 | 31.24 | 733,900 | -0.48(-1.51%) |
Jan 16, 2014 | 30.37 | 31.85 | 30.13 | 31.72 | 1,201,963 | +1.38(+4.55%) |
Jan 15, 2014 | 29.71 | 30.60 | 29.72 | 30.34 | 1,027,026 | +0.63(+2.12%) |
Jan 14, 2014 | 28.66 | 29.75 | 28.48 | 29.71 | 681,743 | +1.51(+5.35%) |
Jan 13, 2014 | 29.75 | 29.80 | 28.01 | 28.20 | 1,039,962 | -1.60(-5.37%) |
Jan 10, 2014 | 30.64 | 30.92 | 29.33 | 29.80 | 911,610 | -0.76(-2.49%) |
Jan 09, 2014 | 30.78 | 31.40 | 30.02 | 30.56 | 978,084 | +0.12(+0.39%) |
Jan 08, 2014 | 29.30 | 30.58 | 29.28 | 30.44 | 1,236,578 | +1.20(+4.10%) |
Jan 07, 2014 | 28.98 | 29.58 | 28.51 | 29.24 | 954,616 | +0.89(+3.14%) |
Jan 06, 2014 | 27.91 | 28.52 | 27.25 | 28.35 | 763,880 | +0.79(+2.87%) |
Jan 03, 2014 | 27.37 | 27.71 | 27.06 | 27.56 | 522,079 | +0.46(+1.70%) |