Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.45 | 34.14 | 32.92 | 33.78 | 147,692 | +0.53(+1.59%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.06 | 33.25 | 169,229 | -0.39(-1.16%) |
Mar 27, 2014 | 33.25 | 34.12 | 32.99 | 33.64 | 152,538 | +0.27(+0.81%) |
Mar 26, 2014 | 34.39 | 34.54 | 33.21 | 33.37 | 216,518 | -0.81(-2.37%) |
Mar 25, 2014 | 34.10 | 34.50 | 34.04 | 34.18 | 178,204 | +0.22(+0.65%) |
Mar 24, 2014 | 34.14 | 34.29 | 33.29 | 33.96 | 262,153 | -0.21(-0.61%) |
Mar 21, 2014 | 33.93 | 34.75 | 33.60 | 34.17 | 270,744 | +0.35(+1.03%) |
Mar 20, 2014 | 33.73 | 33.89 | 33.19 | 33.82 | 144,863 | -0.06(-0.18%) |
Mar 19, 2014 | 34.25 | 34.32 | 33.69 | 33.88 | 139,359 | -0.30(-0.88%) |
Mar 18, 2014 | 33.12 | 34.19 | 32.96 | 34.18 | 130,684 | +1.13(+3.42%) |
Mar 17, 2014 | 33.00 | 33.51 | 32.66 | 33.05 | 162,745 | +0.12(+0.36%) |
Mar 14, 2014 | 32.42 | 33.00 | 32.42 | 32.93 | 133,682 | +0.34(+1.04%) |
Mar 13, 2014 | 32.60 | 32.75 | 31.86 | 32.59 | 208,057 | +0.04(+0.12%) |
Mar 12, 2014 | 31.66 | 32.73 | 31.45 | 32.55 | 221,701 | +0.76(+2.39%) |
Mar 11, 2014 | 33.30 | 33.50 | 31.40 | 31.79 | 371,634 | -1.36(-4.10%) |
Mar 10, 2014 | 33.66 | 33.84 | 32.76 | 33.15 | 284,423 | -0.76(-2.24%) |
Mar 07, 2014 | 34.40 | 34.57 | 33.57 | 33.91 | 280,764 | -0.36(-1.05%) |
Mar 06, 2014 | 34.50 | 34.62 | 34.17 | 34.27 | 204,188 | -0.14(-0.41%) |
Mar 05, 2014 | 34.14 | 34.73 | 33.70 | 34.41 | 228,251 | +0.09(+0.26%) |
Mar 04, 2014 | 33.21 | 34.92 | 33.21 | 34.32 | 835,299 | +1.27(+3.83%) |
Mar 03, 2014 | 32.00 | 33.34 | 32.00 | 33.05 | 315,366 | +0.69(+2.12%) |
Feb 28, 2014 | 32.02 | 32.55 | 31.73 | 32.37 | 198,373 | +0.21(+0.65%) |
Feb 27, 2014 | 31.58 | 32.30 | 31.45 | 32.16 | 206,045 | +0.48(+1.52%) |
Feb 26, 2014 | 31.66 | 32.38 | 31.27 | 31.68 | 274,839 | +0.04(+0.13%) |
Feb 25, 2014 | 31.91 | 31.98 | 31.40 | 31.64 | 173,408 | -0.19(-0.60%) |
Feb 24, 2014 | 32.10 | 32.45 | 31.76 | 31.83 | 202,503 | -0.21(-0.66%) |
Feb 21, 2014 | 32.33 | 32.97 | 31.99 | 32.04 | 197,588 | -0.12(-0.37%) |
Feb 20, 2014 | 32.06 | 32.56 | 31.77 | 32.16 | 180,097 | +0.23(+0.72%) |
Feb 19, 2014 | 32.55 | 33.29 | 31.87 | 31.93 | 343,279 | -0.69(-2.12%) |
Feb 18, 2014 | 30.71 | 33.05 | 30.55 | 32.62 | 408,025 | +2.49(+8.26%) |
Feb 14, 2014 | 30.06 | 30.13 | 30.13 | 30.13 | 289,600 | +0.08(+0.27%) |
Feb 13, 2014 | 29.80 | 30.22 | 29.33 | 30.05 | 313,437 | +0.02(+0.07%) |
Feb 12, 2014 | 30.64 | 30.79 | 29.98 | 30.03 | 202,393 | -0.70(-2.28%) |
Feb 11, 2014 | 30.52 | 31.01 | 30.25 | 30.73 | 217,919 | +0.21(+0.69%) |
Feb 10, 2014 | 30.59 | 31.05 | 29.81 | 30.52 | 313,640 | -0.25(-0.81%) |
Feb 07, 2014 | 31.92 | 32.92 | 30.05 | 30.77 | 753,299 | -1.15(-3.60%) |
Feb 06, 2014 | 28.20 | 32.12 | 27.62 | 31.92 | 1,195,995 | +7.32(+29.76%) |
Feb 05, 2014 | 24.79 | 25.05 | 24.34 | 24.60 | 200,699 | -0.48(-1.91%) |
Feb 04, 2014 | 25.08 | 25.70 | 24.59 | 25.08 | 263,426 | +0.22(+0.88%) |
Feb 03, 2014 | 26.08 | 26.28 | 24.51 | 24.86 | 277,906 | -1.42(-5.40%) |
Jan 31, 2014 | 25.96 | 26.64 | 25.70 | 26.28 | 199,734 | -0.27(-1.02%) |
Jan 30, 2014 | 26.39 | 26.80 | 26.01 | 26.55 | 210,888 | +0.32(+1.22%) |
Jan 29, 2014 | 26.11 | 26.88 | 25.90 | 26.23 | 153,256 | -0.24(-0.91%) |
Jan 28, 2014 | 26.52 | 26.79 | 26.32 | 26.47 | 228,038 | +0.01(+0.04%) |
Jan 27, 2014 | 26.77 | 27.02 | 26.14 | 26.46 | 188,118 | -0.33(-1.23%) |
Jan 24, 2014 | 27.45 | 27.45 | 26.38 | 26.79 | 126,788 | -0.90(-3.25%) |
Jan 23, 2014 | 27.62 | 27.88 | 27.05 | 27.69 | 215,786 | +0.00(+0.00%) |
Jan 22, 2014 | 27.06 | 27.89 | 26.89 | 27.69 | 175,988 | +0.64(+2.37%) |
Jan 21, 2014 | 26.52 | 27.35 | 26.40 | 27.05 | 195,873 | +0.54(+2.04%) |
Jan 17, 2014 | 26.56 | 26.51 | 26.51 | 26.51 | 96,600 | -0.05(-0.19%) |
Jan 16, 2014 | 26.35 | 26.65 | 26.23 | 26.56 | 125,495 | +0.16(+0.61%) |
Jan 15, 2014 | 26.07 | 26.53 | 25.87 | 26.40 | 175,886 | +0.33(+1.27%) |
Jan 14, 2014 | 25.58 | 26.26 | 25.00 | 26.07 | 172,819 | +0.67(+2.64%) |
Jan 13, 2014 | 25.38 | 25.59 | 25.07 | 25.40 | 192,793 | +0.02(+0.08%) |
Jan 10, 2014 | 25.22 | 25.51 | 25.04 | 25.38 | 132,049 | +0.19(+0.75%) |
Jan 09, 2014 | 24.95 | 25.49 | 24.72 | 25.19 | 270,566 | +0.35(+1.41%) |
Jan 08, 2014 | 24.63 | 24.94 | 24.35 | 24.84 | 232,732 | +0.12(+0.49%) |
Jan 07, 2014 | 24.71 | 24.91 | 24.56 | 24.72 | 369,093 | -0.03(-0.12%) |
Jan 06, 2014 | 24.21 | 24.89 | 23.81 | 24.75 | 244,978 | +0.65(+2.70%) |
Jan 03, 2014 | 24.12 | 24.25 | 23.68 | 24.10 | 92,663 | -0.01(-0.04%) |