Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.29 | 32.13 | 30.94 | 31.61 | 43,635 | +0.39(+1.24%) |
Mar 28, 2014 | 30.48 | 31.26 | 30.16 | 31.23 | 47,638 | +0.71(+2.33%) |
Mar 27, 2014 | 30.62 | 30.90 | 30.01 | 30.51 | 38,254 | -0.20(-0.66%) |
Mar 26, 2014 | 31.91 | 31.91 | 30.48 | 30.72 | 68,879 | -0.82(-2.61%) |
Mar 25, 2014 | 32.08 | 32.42 | 31.27 | 31.54 | 38,726 | -0.33(-1.04%) |
Mar 24, 2014 | 32.31 | 33.32 | 31.40 | 31.87 | 47,114 | -0.23(-0.71%) |
Mar 21, 2014 | 33.14 | 33.19 | 31.93 | 32.10 | 125,487 | -0.88(-2.68%) |
Mar 20, 2014 | 33.24 | 33.75 | 32.70 | 32.98 | 69,701 | -0.31(-0.92%) |
Mar 19, 2014 | 34.49 | 34.49 | 32.95 | 33.29 | 29,672 | -1.07(-3.11%) |
Mar 18, 2014 | 33.97 | 34.63 | 33.97 | 34.35 | 33,118 | +0.36(+1.06%) |
Mar 17, 2014 | 33.85 | 34.54 | 33.71 | 33.99 | 37,316 | +0.44(+1.30%) |
Mar 14, 2014 | 32.26 | 33.82 | 31.32 | 33.55 | 33,312 | +1.21(+3.73%) |
Mar 13, 2014 | 34.44 | 34.76 | 31.95 | 32.35 | 23,867 | -2.08(-6.04%) |
Mar 12, 2014 | 33.55 | 34.60 | 33.28 | 34.43 | 33,015 | +0.59(+1.76%) |
Mar 11, 2014 | 34.27 | 34.76 | 33.54 | 33.83 | 22,239 | -0.53(-1.53%) |
Mar 10, 2014 | 33.55 | 35.01 | 33.55 | 34.36 | 33,123 | +0.63(+1.85%) |
Mar 07, 2014 | 32.94 | 34.30 | 32.75 | 33.73 | 43,281 | +0.83(+2.52%) |
Mar 06, 2014 | 33.11 | 33.21 | 32.52 | 32.91 | 16,354 | -0.05(-0.15%) |
Mar 05, 2014 | 33.22 | 33.22 | 32.59 | 32.95 | 46,199 | -0.45(-1.34%) |
Mar 04, 2014 | 31.45 | 34.06 | 30.68 | 33.40 | 73,415 | +2.32(+7.48%) |
Mar 03, 2014 | 31.30 | 32.02 | 30.60 | 31.08 | 32,234 | -0.68(-2.14%) |
Feb 28, 2014 | 31.86 | 32.05 | 31.65 | 31.76 | 29,028 | -0.05(-0.17%) |
Feb 27, 2014 | 31.83 | 32.09 | 31.63 | 31.81 | 15,643 | -0.05(-0.15%) |
Feb 26, 2014 | 31.79 | 32.41 | 31.70 | 31.86 | 26,053 | +0.11(+0.35%) |
Feb 25, 2014 | 31.56 | 32.11 | 31.56 | 31.75 | 12,296 | -0.26(-0.80%) |
Feb 24, 2014 | 32.80 | 33.02 | 31.94 | 32.01 | 27,153 | -0.42(-1.30%) |
Feb 21, 2014 | 33.39 | 33.54 | 32.19 | 32.43 | 34,183 | -0.73(-2.21%) |
Feb 20, 2014 | 33.71 | 34.16 | 33.16 | 33.16 | 32,689 | -0.61(-1.81%) |
Feb 19, 2014 | 32.02 | 34.48 | 32.02 | 33.77 | 112,887 | +1.48(+4.58%) |
Feb 18, 2014 | 30.64 | 32.31 | 30.64 | 32.30 | 35,067 | +1.93(+6.36%) |
Feb 14, 2014 | 30.30 | 30.37 | 30.37 | 30.37 | 16,864 | -0.04(-0.14%) |
Feb 13, 2014 | 30.02 | 30.50 | 29.71 | 30.41 | 20,715 | +0.44(+1.47%) |
Feb 12, 2014 | 30.00 | 30.18 | 29.69 | 29.97 | 32,085 | +0.09(+0.31%) |
Feb 11, 2014 | 28.95 | 30.05 | 28.95 | 29.88 | 30,196 | +1.02(+3.53%) |
Feb 10, 2014 | 29.32 | 29.32 | 28.59 | 28.86 | 212,784 | -0.41(-1.40%) |
Feb 07, 2014 | 29.43 | 29.62 | 29.12 | 29.27 | 115,266 | -0.24(-0.81%) |
Feb 06, 2014 | 29.36 | 29.62 | 28.88 | 29.50 | 50,404 | +0.14(+0.48%) |
Feb 05, 2014 | 29.43 | 29.47 | 27.94 | 29.36 | 82,601 | -0.42(-1.39%) |
Feb 04, 2014 | 32.06 | 32.06 | 29.72 | 29.78 | 57,191 | -1.99(-6.27%) |
Feb 03, 2014 | 32.66 | 32.97 | 31.15 | 31.77 | 60,362 | -1.28(-3.88%) |
Jan 31, 2014 | 34.24 | 34.24 | 29.90 | 33.05 | 72,983 | -1.92(-5.50%) |
Jan 30, 2014 | 36.60 | 36.60 | 34.55 | 34.98 | 47,558 | -1.17(-3.24%) |
Jan 29, 2014 | 37.16 | 38.04 | 35.94 | 36.15 | 29,608 | -1.50(-3.97%) |
Jan 28, 2014 | 37.13 | 37.86 | 36.87 | 37.65 | 51,627 | +0.43(+1.15%) |
Jan 27, 2014 | 37.53 | 38.12 | 37.21 | 37.22 | 52,464 | -0.02(-0.07%) |
Jan 24, 2014 | 38.06 | 38.06 | 37.02 | 37.24 | 25,180 | -1.24(-3.22%) |
Jan 23, 2014 | 39.33 | 39.56 | 38.23 | 38.48 | 50,214 | -1.28(-3.21%) |
Jan 22, 2014 | 40.08 | 40.08 | 39.70 | 39.76 | 27,558 | -0.24(-0.60%) |
Jan 21, 2014 | 39.96 | 40.06 | 39.50 | 40.00 | 38,061 | +0.23(+0.58%) |
Jan 17, 2014 | 39.22 | 39.77 | 39.77 | 39.77 | 32,255 | +0.37(+0.95%) |
Jan 16, 2014 | 39.64 | 39.67 | 39.14 | 39.39 | 26,577 | -0.31(-0.78%) |
Jan 15, 2014 | 39.69 | 40.00 | 39.41 | 39.70 | 33,980 | +0.02(+0.05%) |
Jan 14, 2014 | 38.86 | 39.83 | 38.86 | 39.69 | 21,148 | +0.65(+1.67%) |
Jan 13, 2014 | 39.59 | 40.02 | 38.67 | 39.03 | 41,190 | -0.83(-2.08%) |
Jan 10, 2014 | 40.52 | 40.83 | 39.58 | 39.86 | 31,856 | -0.64(-1.58%) |
Jan 09, 2014 | 40.94 | 40.96 | 40.16 | 40.50 | 23,992 | -0.38(-0.94%) |
Jan 08, 2014 | 40.75 | 41.10 | 40.41 | 40.89 | 48,123 | +0.15(+0.37%) |
Jan 07, 2014 | 40.31 | 40.99 | 40.31 | 40.74 | 28,648 | +0.68(+1.71%) |
Jan 06, 2014 | 40.99 | 40.99 | 39.70 | 40.05 | 49,513 | -0.62(-1.52%) |
Jan 03, 2014 | 39.94 | 40.93 | 39.72 | 40.67 | 53,169 | +0.79(+1.98%) |