Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.07 | 31.51 | 30.96 | 31.44 | 146,628 | +0.66(+2.14%) |
Mar 28, 2014 | 30.68 | 31.14 | 30.68 | 30.79 | 101,442 | +0.11(+0.37%) |
Mar 27, 2014 | 31.24 | 31.24 | 30.59 | 30.67 | 166,421 | -0.50(-1.60%) |
Mar 26, 2014 | 31.50 | 31.50 | 31.12 | 31.17 | 111,179 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.67 | 31.18 | 31.24 | 145,061 | -0.30(-0.94%) |
Mar 24, 2014 | 31.64 | 31.68 | 31.36 | 31.53 | 86,535 | -0.06(-0.18%) |
Mar 21, 2014 | 31.31 | 31.71 | 31.16 | 31.59 | 270,541 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.61 | 31.22 | 31.32 | 83,782 | -0.01(-0.03%) |
Mar 19, 2014 | 31.59 | 31.59 | 31.23 | 31.32 | 99,322 | -0.24(-0.76%) |
Mar 18, 2014 | 31.43 | 31.65 | 31.31 | 31.56 | 136,061 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.52 | 31.17 | 31.48 | 127,021 | +0.42(+1.34%) |
Mar 14, 2014 | 31.01 | 31.32 | 30.91 | 31.06 | 85,786 | +0.14(+0.47%) |
Mar 13, 2014 | 31.52 | 31.52 | 30.87 | 30.91 | 115,054 | -0.48(-1.53%) |
Mar 12, 2014 | 31.31 | 31.48 | 31.11 | 31.40 | 114,078 | +0.06(+0.18%) |
Mar 11, 2014 | 31.65 | 31.70 | 31.28 | 31.34 | 55,813 | -0.24(-0.76%) |
Mar 10, 2014 | 31.55 | 31.68 | 31.46 | 31.58 | 69,557 | +0.09(+0.28%) |
Mar 07, 2014 | 31.51 | 31.71 | 31.32 | 31.49 | 116,537 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.66 | 31.27 | 31.51 | 145,695 | +0.21(+0.67%) |
Mar 05, 2014 | 31.17 | 31.36 | 30.92 | 31.30 | 109,157 | +0.12(+0.39%) |
Mar 04, 2014 | 30.78 | 31.24 | 30.76 | 31.18 | 141,336 | +0.73(+2.40%) |
Mar 03, 2014 | 30.93 | 31.01 | 30.36 | 30.45 | 138,090 | -0.68(-2.19%) |
Feb 28, 2014 | 30.75 | 31.63 | 30.75 | 31.13 | 129,608 | +0.39(+1.25%) |
Feb 27, 2014 | 30.50 | 30.87 | 30.40 | 30.75 | 82,626 | +0.13(+0.42%) |
Feb 26, 2014 | 30.18 | 30.76 | 30.10 | 30.62 | 112,964 | +0.55(+1.84%) |
Feb 25, 2014 | 30.37 | 30.39 | 29.90 | 30.06 | 113,901 | -0.36(-1.19%) |
Feb 24, 2014 | 30.67 | 30.86 | 30.30 | 30.42 | 110,275 | -0.10(-0.34%) |
Feb 21, 2014 | 30.75 | 30.75 | 30.49 | 30.53 | 68,773 | -0.22(-0.71%) |
Feb 20, 2014 | 30.48 | 30.79 | 30.10 | 30.75 | 124,387 | +0.49(+1.62%) |
Feb 19, 2014 | 30.52 | 30.87 | 30.25 | 30.26 | 123,028 | -0.38(-1.23%) |
Feb 18, 2014 | 30.56 | 30.65 | 30.29 | 30.63 | 105,295 | +0.17(+0.55%) |
Feb 14, 2014 | 30.63 | 30.46 | 30.46 | 30.46 | 100,653 | -0.14(-0.45%) |
Feb 13, 2014 | 30.32 | 30.79 | 30.26 | 30.60 | 115,196 | +0.20(+0.66%) |
Feb 12, 2014 | 30.30 | 30.64 | 30.15 | 30.40 | 103,515 | +0.10(+0.34%) |
Feb 11, 2014 | 30.31 | 30.31 | 29.91 | 30.30 | 175,984 | +0.02(+0.08%) |
Feb 10, 2014 | 29.78 | 30.30 | 29.61 | 30.27 | 130,401 | +0.50(+1.69%) |
Feb 07, 2014 | 29.51 | 30.19 | 29.36 | 29.77 | 219,616 | +0.46(+1.58%) |
Feb 06, 2014 | 29.28 | 29.46 | 29.17 | 29.31 | 153,672 | +0.05(+0.16%) |
Feb 05, 2014 | 29.06 | 29.82 | 29.00 | 29.26 | 268,418 | +0.17(+0.58%) |
Feb 04, 2014 | 28.58 | 29.33 | 28.42 | 29.09 | 374,437 | +0.64(+2.24%) |
Feb 03, 2014 | 29.32 | 29.43 | 28.43 | 28.45 | 588,475 | -0.86(-2.94%) |
Jan 31, 2014 | 29.63 | 30.11 | 29.28 | 29.32 | 229,270 | -0.80(-2.65%) |
Jan 30, 2014 | 29.87 | 30.25 | 29.67 | 30.11 | 119,845 | +0.54(+1.83%) |
Jan 29, 2014 | 29.49 | 29.96 | 28.69 | 29.57 | 113,987 | -0.10(-0.32%) |
Jan 28, 2014 | 29.45 | 29.69 | 29.38 | 29.67 | 134,403 | +0.32(+1.09%) |
Jan 27, 2014 | 29.79 | 29.79 | 29.19 | 29.35 | 121,817 | -0.32(-1.08%) |
Jan 24, 2014 | 30.73 | 30.73 | 29.67 | 29.67 | 126,776 | -1.11(-3.60%) |
Jan 23, 2014 | 31.21 | 31.26 | 30.67 | 30.78 | 126,296 | -0.52(-1.66%) |
Jan 22, 2014 | 31.26 | 31.41 | 31.12 | 31.29 | 101,367 | +0.05(+0.15%) |
Jan 21, 2014 | 31.40 | 31.43 | 30.98 | 31.25 | 106,220 | +0.08(+0.26%) |
Jan 17, 2014 | 31.29 | 31.17 | 31.17 | 31.17 | 78,350 | -0.07(-0.23%) |
Jan 16, 2014 | 31.59 | 31.59 | 31.17 | 31.24 | 114,753 | -0.31(-0.99%) |
Jan 15, 2014 | 31.21 | 31.64 | 31.19 | 31.55 | 155,819 | +0.46(+1.49%) |
Jan 14, 2014 | 30.86 | 31.11 | 30.70 | 31.09 | 122,444 | +0.30(+0.98%) |
Jan 13, 2014 | 30.74 | 30.89 | 30.54 | 30.78 | 225,301 | +0.07(+0.23%) |
Jan 10, 2014 | 30.99 | 31.06 | 30.62 | 30.71 | 278,751 | -0.16(-0.52%) |
Jan 09, 2014 | 30.90 | 30.99 | 30.54 | 30.87 | 443,691 | -0.10(-0.33%) |
Jan 08, 2014 | 31.60 | 31.63 | 30.88 | 30.97 | 384,042 | -0.74(-2.34%) |
Jan 07, 2014 | 31.49 | 31.94 | 31.44 | 31.72 | 356,930 | +0.17(+0.53%) |
Jan 06, 2014 | 32.33 | 32.33 | 31.53 | 31.55 | 406,884 | -0.58(-1.81%) |
Jan 03, 2014 | 32.04 | 32.41 | 31.73 | 32.13 | 226,875 | -0.11(-0.35%) |