Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.50 | 29.97 | 29.38 | 29.89 | 310,982 | +0.45(+1.51%) |
Mar 28, 2014 | 29.55 | 29.99 | 29.36 | 29.45 | 153,342 | -0.14(-0.46%) |
Mar 27, 2014 | 29.98 | 30.13 | 29.52 | 29.58 | 135,761 | -0.39(-1.29%) |
Mar 26, 2014 | 30.31 | 30.43 | 29.88 | 29.97 | 206,758 | -0.12(-0.40%) |
Mar 25, 2014 | 30.56 | 30.63 | 29.93 | 30.09 | 214,437 | -0.24(-0.80%) |
Mar 24, 2014 | 30.66 | 30.71 | 30.30 | 30.33 | 200,298 | -0.16(-0.53%) |
Mar 21, 2014 | 30.37 | 30.82 | 30.26 | 30.49 | 621,580 | +0.22(+0.74%) |
Mar 20, 2014 | 30.10 | 30.41 | 29.99 | 30.27 | 156,895 | +0.16(+0.52%) |
Mar 19, 2014 | 30.29 | 30.49 | 29.96 | 30.11 | 137,539 | -0.21(-0.69%) |
Mar 18, 2014 | 30.15 | 30.38 | 30.08 | 30.32 | 171,297 | +0.26(+0.85%) |
Mar 17, 2014 | 30.11 | 30.38 | 29.92 | 30.07 | 207,990 | +0.21(+0.70%) |
Mar 14, 2014 | 29.45 | 29.96 | 29.43 | 29.86 | 143,007 | +0.28(+0.96%) |
Mar 13, 2014 | 30.07 | 30.07 | 29.43 | 29.57 | 170,412 | -0.32(-1.08%) |
Mar 12, 2014 | 29.57 | 29.96 | 29.40 | 29.90 | 251,690 | +0.26(+0.89%) |
Mar 11, 2014 | 30.03 | 30.13 | 29.50 | 29.63 | 146,411 | -0.30(-1.02%) |
Mar 10, 2014 | 30.09 | 30.13 | 29.84 | 29.94 | 157,158 | -0.14(-0.45%) |
Mar 07, 2014 | 30.36 | 30.36 | 29.97 | 30.07 | 135,626 | -0.03(-0.11%) |
Mar 06, 2014 | 30.05 | 30.44 | 29.94 | 30.11 | 231,396 | +0.18(+0.59%) |
Mar 05, 2014 | 30.01 | 30.24 | 29.76 | 29.93 | 221,806 | -0.06(-0.20%) |
Mar 04, 2014 | 29.26 | 30.12 | 29.15 | 29.99 | 490,609 | +1.14(+3.93%) |
Mar 03, 2014 | 28.97 | 29.01 | 28.51 | 28.86 | 111,770 | -0.28(-0.97%) |
Feb 28, 2014 | 29.04 | 29.39 | 28.95 | 29.14 | 255,192 | +0.16(+0.56%) |
Feb 27, 2014 | 28.34 | 29.04 | 28.34 | 28.98 | 194,834 | +0.55(+1.95%) |
Feb 26, 2014 | 28.42 | 28.67 | 28.21 | 28.43 | 167,275 | +0.15(+0.53%) |
Feb 25, 2014 | 28.48 | 28.63 | 28.13 | 28.28 | 247,607 | -0.17(-0.61%) |
Feb 24, 2014 | 28.46 | 28.80 | 28.40 | 28.45 | 176,616 | -0.07(-0.24%) |
Feb 21, 2014 | 28.56 | 28.79 | 28.41 | 28.52 | 198,875 | -0.04(-0.14%) |
Feb 20, 2014 | 28.57 | 28.79 | 28.23 | 28.56 | 160,083 | +0.01(+0.05%) |
Feb 19, 2014 | 28.67 | 28.92 | 28.42 | 28.55 | 223,399 | -0.21(-0.73%) |
Feb 18, 2014 | 28.56 | 28.88 | 28.49 | 28.75 | 151,607 | +0.27(+0.94%) |
Feb 14, 2014 | 28.22 | 28.49 | 28.49 | 28.49 | 177,879 | +0.27(+0.95%) |
Feb 13, 2014 | 27.59 | 28.22 | 27.51 | 28.22 | 115,038 | +0.46(+1.65%) |
Feb 12, 2014 | 27.75 | 27.86 | 27.50 | 27.76 | 245,639 | +0.07(+0.24%) |
Feb 11, 2014 | 27.44 | 27.82 | 27.44 | 27.69 | 299,991 | +0.25(+0.91%) |
Feb 10, 2014 | 27.33 | 27.56 | 27.19 | 27.44 | 192,051 | +0.01(+0.05%) |
Feb 07, 2014 | 27.20 | 27.58 | 27.20 | 27.43 | 183,869 | +0.25(+0.92%) |
Feb 06, 2014 | 27.21 | 27.48 | 26.98 | 27.18 | 173,645 | -0.02(-0.07%) |
Feb 05, 2014 | 27.05 | 27.42 | 26.93 | 27.20 | 207,331 | +0.07(+0.27%) |
Feb 04, 2014 | 27.35 | 27.48 | 26.99 | 27.13 | 378,688 | -0.08(-0.30%) |
Feb 03, 2014 | 27.83 | 27.95 | 27.02 | 27.21 | 272,543 | -0.83(-2.95%) |
Jan 31, 2014 | 28.26 | 28.45 | 27.98 | 28.03 | 249,522 | -0.69(-2.41%) |
Jan 30, 2014 | 28.55 | 28.96 | 28.32 | 28.73 | 204,819 | +0.33(+1.16%) |
Jan 29, 2014 | 28.37 | 28.67 | 28.27 | 28.40 | 250,484 | -0.32(-1.12%) |
Jan 28, 2014 | 28.52 | 28.77 | 28.32 | 28.72 | 236,551 | +0.20(+0.71%) |
Jan 27, 2014 | 29.20 | 29.20 | 28.49 | 28.52 | 242,535 | -0.48(-1.67%) |
Jan 24, 2014 | 29.39 | 29.48 | 28.84 | 29.00 | 323,004 | -0.45(-1.53%) |
Jan 23, 2014 | 30.35 | 30.60 | 29.06 | 29.45 | 350,171 | -0.81(-2.67%) |
Jan 22, 2014 | 30.35 | 30.54 | 30.13 | 30.26 | 215,675 | -0.13(-0.44%) |
Jan 21, 2014 | 30.70 | 30.94 | 30.28 | 30.40 | 273,152 | -0.06(-0.20%) |
Jan 17, 2014 | 30.20 | 30.46 | 30.46 | 30.46 | 280,564 | +0.04(+0.13%) |
Jan 16, 2014 | 30.80 | 31.06 | 30.02 | 30.42 | 270,403 | -0.37(-1.20%) |
Jan 15, 2014 | 31.11 | 31.31 | 30.62 | 30.79 | 529,031 | -0.39(-1.24%) |
Jan 14, 2014 | 31.08 | 31.35 | 31.01 | 31.17 | 158,343 | +0.32(+1.03%) |
Jan 13, 2014 | 31.15 | 31.28 | 30.76 | 30.86 | 295,232 | -0.37(-1.20%) |
Jan 10, 2014 | 31.07 | 31.24 | 30.75 | 31.23 | 365,703 | +0.25(+0.80%) |
Jan 09, 2014 | 31.43 | 31.43 | 30.68 | 30.98 | 249,343 | -0.26(-0.84%) |
Jan 08, 2014 | 31.81 | 31.81 | 31.10 | 31.24 | 241,841 | -0.64(-2.00%) |
Jan 07, 2014 | 32.09 | 32.26 | 31.76 | 31.88 | 322,539 | -0.02(-0.05%) |
Jan 06, 2014 | 32.36 | 32.36 | 31.83 | 31.90 | 213,354 | -0.24(-0.74%) |
Jan 03, 2014 | 31.84 | 32.26 | 31.65 | 32.14 | 364,178 | +0.30(+0.95%) |