Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.80 | 28.91 | 28.68 | 28.73 | 473,973 | +0.06(+0.20%) |
Mar 28, 2014 | 28.84 | 28.89 | 28.63 | 28.67 | 139,010 | +0.04(+0.14%) |
Mar 27, 2014 | 28.70 | 28.72 | 28.60 | 28.63 | 119,269 | +0.07(+0.23%) |
Mar 26, 2014 | 28.70 | 28.79 | 28.56 | 28.56 | 251,022 | +0.06(+0.20%) |
Mar 25, 2014 | 28.76 | 28.77 | 28.32 | 28.51 | 538,553 | +0.84(+3.04%) |
Mar 24, 2014 | 27.97 | 27.97 | 27.55 | 27.66 | 264,671 | -0.35(-1.24%) |
Mar 21, 2014 | 28.02 | 28.28 | 27.98 | 28.01 | 439,481 | -0.05(-0.18%) |
Mar 20, 2014 | 27.88 | 28.18 | 27.84 | 28.06 | 97,222 | +0.17(+0.62%) |
Mar 19, 2014 | 28.08 | 28.20 | 27.78 | 27.89 | 144,680 | -0.25(-0.88%) |
Mar 18, 2014 | 27.85 | 28.17 | 27.85 | 28.13 | 128,116 | +0.30(+1.07%) |
Mar 17, 2014 | 27.60 | 27.89 | 27.59 | 27.84 | 176,717 | +0.16(+0.57%) |
Mar 14, 2014 | 27.69 | 27.81 | 27.56 | 27.68 | 198,735 | +0.60(+2.22%) |
Mar 13, 2014 | 27.66 | 27.66 | 26.99 | 27.08 | 123,026 | -0.37(-1.35%) |
Mar 12, 2014 | 27.56 | 27.57 | 27.24 | 27.45 | 63,485 | -0.20(-0.72%) |
Mar 11, 2014 | 27.71 | 27.85 | 27.59 | 27.65 | 64,509 | -0.16(-0.59%) |
Mar 10, 2014 | 27.89 | 27.95 | 27.71 | 27.81 | 88,617 | +0.04(+0.15%) |
Mar 07, 2014 | 28.10 | 28.13 | 27.70 | 27.77 | 89,987 | +0.01(+0.03%) |
Mar 06, 2014 | 27.98 | 28.06 | 27.75 | 27.76 | 116,191 | +0.25(+0.90%) |
Mar 05, 2014 | 27.69 | 27.71 | 27.49 | 27.52 | 148,372 | -0.45(-1.59%) |
Mar 04, 2014 | 27.84 | 28.05 | 27.84 | 27.96 | 126,477 | +0.12(+0.44%) |
Mar 03, 2014 | 27.95 | 28.05 | 27.76 | 27.84 | 175,721 | -0.48(-1.69%) |
Feb 28, 2014 | 28.27 | 28.51 | 28.18 | 28.32 | 433,545 | +0.87(+3.18%) |
Feb 27, 2014 | 27.40 | 27.52 | 27.33 | 27.44 | 126,149 | -0.28(-1.01%) |
Feb 26, 2014 | 27.71 | 27.76 | 27.57 | 27.72 | 294,243 | -0.54(-1.90%) |
Feb 25, 2014 | 28.39 | 28.53 | 28.19 | 28.26 | 503,015 | -1.65(-5.51%) |
Feb 24, 2014 | 29.75 | 30.10 | 29.73 | 29.91 | 405,741 | +0.15(+0.50%) |
Feb 21, 2014 | 29.85 | 29.87 | 29.68 | 29.76 | 119,528 | -0.31(-1.04%) |
Feb 20, 2014 | 30.01 | 30.16 | 30.00 | 30.07 | 67,193 | -0.03(-0.11%) |
Feb 19, 2014 | 30.18 | 30.33 | 30.07 | 30.11 | 182,177 | -0.02(-0.05%) |
Feb 18, 2014 | 30.06 | 30.15 | 30.01 | 30.12 | 153,718 | -0.02(-0.08%) |
Feb 14, 2014 | 30.20 | 30.15 | 30.15 | 30.15 | 55,437 | -0.04(-0.14%) |
Feb 13, 2014 | 30.04 | 30.20 | 29.99 | 30.19 | 67,567 | +0.31(+1.05%) |
Feb 12, 2014 | 29.96 | 30.11 | 29.85 | 29.87 | 222,946 | +0.32(+1.09%) |
Feb 11, 2014 | 29.26 | 29.63 | 29.25 | 29.55 | 91,946 | +0.43(+1.47%) |
Feb 10, 2014 | 29.08 | 29.24 | 29.03 | 29.12 | 113,987 | -0.14(-0.48%) |
Feb 07, 2014 | 28.88 | 29.29 | 28.79 | 29.26 | 150,412 | +0.22(+0.77%) |
Feb 06, 2014 | 28.91 | 29.07 | 28.84 | 29.04 | 101,557 | +0.21(+0.71%) |
Feb 05, 2014 | 28.95 | 29.01 | 28.74 | 28.84 | 112,788 | -0.02(-0.06%) |
Feb 04, 2014 | 28.92 | 28.97 | 28.74 | 28.85 | 136,179 | -0.25(-0.85%) |
Feb 03, 2014 | 29.36 | 29.39 | 29.04 | 29.10 | 196,756 | +0.01(+0.03%) |
Jan 31, 2014 | 28.89 | 29.27 | 28.82 | 29.09 | 365,581 | -0.40(-1.37%) |
Jan 30, 2014 | 29.54 | 29.60 | 29.36 | 29.50 | 155,852 | -0.05(-0.17%) |
Jan 29, 2014 | 29.68 | 29.74 | 29.38 | 29.54 | 198,655 | -0.53(-1.75%) |
Jan 28, 2014 | 29.95 | 30.20 | 29.92 | 30.07 | 130,102 | +0.28(+0.94%) |
Jan 27, 2014 | 30.03 | 30.04 | 29.69 | 29.79 | 154,579 | -0.26(-0.88%) |
Jan 24, 2014 | 30.47 | 30.51 | 30.06 | 30.06 | 896,692 | -0.30(-0.98%) |
Jan 23, 2014 | 30.31 | 30.45 | 30.23 | 30.35 | 250,282 | +0.28(+0.93%) |
Jan 22, 2014 | 30.25 | 30.32 | 29.96 | 30.07 | 211,657 | +0.19(+0.63%) |
Jan 21, 2014 | 29.99 | 30.02 | 29.82 | 29.88 | 253,235 | +0.26(+0.86%) |
Jan 17, 2014 | 29.80 | 29.63 | 29.63 | 29.63 | 504,279 | +0.09(+0.31%) |
Jan 16, 2014 | 29.94 | 29.97 | 29.49 | 29.54 | 526,626 | +0.30(+1.04%) |
Jan 15, 2014 | 29.11 | 29.37 | 29.04 | 29.23 | 131,329 | +0.12(+0.42%) |
Jan 14, 2014 | 28.93 | 29.12 | 28.93 | 29.11 | 172,813 | +0.16(+0.57%) |
Jan 13, 2014 | 29.01 | 29.11 | 28.92 | 28.94 | 127,013 | -0.56(-1.90%) |
Jan 10, 2014 | 29.48 | 29.59 | 29.40 | 29.50 | 79,624 | +0.10(+0.34%) |
Jan 09, 2014 | 29.32 | 29.47 | 29.30 | 29.40 | 108,915 | -0.03(-0.11%) |
Jan 08, 2014 | 28.93 | 29.44 | 28.92 | 29.44 | 373,384 | +0.69(+2.41%) |
Jan 07, 2014 | 28.65 | 28.78 | 28.62 | 28.74 | 69,166 | -0.12(-0.43%) |
Jan 06, 2014 | 28.75 | 28.89 | 28.71 | 28.87 | 88,312 | +0.24(+0.84%) |
Jan 03, 2014 | 28.65 | 28.77 | 28.59 | 28.63 | 89,238 | -0.06(-0.20%) |