Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.76 | 29.28 | 28.61 | 29.20 | 577,144 | +0.67(+2.36%) |
Mar 28, 2014 | 28.71 | 29.04 | 28.48 | 28.53 | 833,592 | -0.13(-0.45%) |
Mar 27, 2014 | 29.36 | 29.47 | 28.64 | 28.66 | 843,161 | -0.60(-2.05%) |
Mar 26, 2014 | 29.93 | 29.97 | 29.26 | 29.26 | 816,288 | -0.47(-1.59%) |
Mar 25, 2014 | 30.03 | 30.07 | 29.50 | 29.73 | 911,216 | -0.11(-0.38%) |
Mar 24, 2014 | 30.01 | 30.18 | 29.60 | 29.84 | 918,549 | -0.10(-0.35%) |
Mar 21, 2014 | 30.48 | 30.60 | 29.92 | 29.95 | 2,075,361 | -0.54(-1.76%) |
Mar 20, 2014 | 29.71 | 30.61 | 29.46 | 30.48 | 1,036,044 | +0.72(+2.42%) |
Mar 19, 2014 | 29.62 | 30.11 | 29.41 | 29.76 | 507,119 | +0.10(+0.32%) |
Mar 18, 2014 | 29.70 | 29.79 | 29.42 | 29.67 | 713,530 | +0.06(+0.22%) |
Mar 17, 2014 | 29.47 | 29.80 | 29.26 | 29.60 | 557,625 | +0.26(+0.87%) |
Mar 14, 2014 | 29.15 | 29.48 | 28.91 | 29.35 | 502,143 | +0.17(+0.58%) |
Mar 13, 2014 | 29.33 | 29.59 | 28.97 | 29.18 | 844,314 | -0.11(-0.38%) |
Mar 12, 2014 | 29.28 | 29.52 | 28.95 | 29.29 | 777,838 | -0.09(-0.30%) |
Mar 11, 2014 | 29.58 | 29.65 | 29.24 | 29.38 | 545,647 | -0.20(-0.68%) |
Mar 10, 2014 | 29.54 | 29.65 | 29.36 | 29.58 | 584,685 | +0.10(+0.33%) |
Mar 07, 2014 | 29.30 | 29.60 | 29.20 | 29.48 | 544,556 | +0.35(+1.21%) |
Mar 06, 2014 | 29.00 | 29.41 | 28.86 | 29.13 | 486,735 | +0.26(+0.89%) |
Mar 05, 2014 | 29.09 | 29.09 | 28.76 | 28.88 | 316,598 | -0.14(-0.47%) |
Mar 04, 2014 | 28.63 | 29.12 | 28.63 | 29.01 | 673,477 | +0.75(+2.66%) |
Mar 03, 2014 | 28.15 | 28.40 | 27.91 | 28.26 | 657,757 | -0.30(-1.04%) |
Feb 28, 2014 | 28.02 | 28.74 | 27.84 | 28.55 | 801,342 | +0.57(+2.03%) |
Feb 27, 2014 | 27.79 | 28.08 | 27.59 | 27.99 | 468,782 | +0.21(+0.75%) |
Feb 26, 2014 | 27.48 | 27.83 | 27.48 | 27.78 | 523,587 | +0.26(+0.93%) |
Feb 25, 2014 | 27.84 | 27.87 | 27.42 | 27.52 | 810,891 | -0.34(-1.21%) |
Feb 24, 2014 | 27.55 | 28.07 | 27.43 | 27.86 | 675,921 | +0.43(+1.58%) |
Feb 21, 2014 | 27.37 | 27.52 | 27.24 | 27.43 | 621,652 | +0.14(+0.50%) |
Feb 20, 2014 | 27.11 | 27.33 | 26.77 | 27.29 | 491,422 | +0.19(+0.71%) |
Feb 19, 2014 | 27.75 | 27.87 | 27.01 | 27.10 | 833,820 | -0.77(-2.76%) |
Feb 18, 2014 | 27.97 | 28.00 | 27.78 | 27.87 | 762,606 | -0.03(-0.11%) |
Feb 14, 2014 | 27.74 | 27.90 | 27.90 | 27.90 | 412,706 | +0.02(+0.09%) |
Feb 13, 2014 | 27.51 | 27.89 | 27.45 | 27.87 | 619,274 | +0.21(+0.75%) |
Feb 12, 2014 | 27.52 | 27.98 | 27.46 | 27.67 | 579,455 | +0.19(+0.70%) |
Feb 11, 2014 | 26.95 | 27.54 | 26.93 | 27.47 | 715,995 | +0.50(+1.87%) |
Feb 10, 2014 | 26.71 | 27.03 | 26.64 | 26.97 | 627,003 | +0.23(+0.87%) |
Feb 07, 2014 | 26.87 | 27.06 | 26.53 | 26.74 | 435,406 | -0.01(-0.03%) |
Feb 06, 2014 | 26.61 | 26.87 | 26.39 | 26.75 | 425,680 | +0.18(+0.69%) |
Feb 05, 2014 | 26.59 | 26.85 | 26.31 | 26.56 | 893,867 | -0.18(-0.69%) |
Feb 04, 2014 | 26.03 | 27.05 | 25.65 | 26.75 | 2,954,998 | +1.36(+5.36%) |
Feb 03, 2014 | 26.76 | 26.76 | 25.30 | 25.39 | 1,999,532 | -1.38(-5.17%) |
Jan 31, 2014 | 27.16 | 27.43 | 26.71 | 26.77 | 1,369,641 | -0.82(-2.96%) |
Jan 30, 2014 | 27.43 | 27.70 | 27.20 | 27.59 | 695,351 | +0.33(+1.20%) |
Jan 29, 2014 | 27.49 | 27.86 | 27.19 | 27.26 | 745,250 | -0.53(-1.89%) |
Jan 28, 2014 | 27.55 | 27.94 | 27.55 | 27.78 | 718,292 | +0.25(+0.93%) |
Jan 27, 2014 | 28.44 | 28.54 | 27.32 | 27.53 | 1,578,026 | -0.91(-3.19%) |
Jan 24, 2014 | 29.07 | 29.08 | 28.32 | 28.44 | 1,337,516 | -0.73(-2.51%) |
Jan 23, 2014 | 28.65 | 29.25 | 27.79 | 29.17 | 1,969,619 | +0.19(+0.66%) |
Jan 22, 2014 | 28.45 | 29.40 | 28.42 | 28.98 | 2,467,594 | +0.53(+1.87%) |
Jan 21, 2014 | 27.84 | 28.87 | 27.74 | 28.44 | 2,861,271 | +0.73(+2.64%) |
Jan 17, 2014 | 27.40 | 27.71 | 27.71 | 27.71 | 581,872 | +0.37(+1.34%) |
Jan 16, 2014 | 27.53 | 27.71 | 27.23 | 27.35 | 522,600 | -0.18(-0.66%) |
Jan 15, 2014 | 27.49 | 27.79 | 27.47 | 27.53 | 396,956 | +0.04(+0.14%) |
Jan 14, 2014 | 27.00 | 27.51 | 26.84 | 27.49 | 886,500 | +0.57(+2.13%) |
Jan 13, 2014 | 27.14 | 27.28 | 26.83 | 26.92 | 1,192,372 | -0.26(-0.97%) |
Jan 10, 2014 | 27.31 | 27.36 | 27.02 | 27.18 | 896,752 | -0.18(-0.67%) |
Jan 09, 2014 | 27.38 | 27.57 | 27.27 | 27.36 | 801,276 | +0.02(+0.09%) |
Jan 08, 2014 | 27.43 | 27.55 | 27.23 | 27.34 | 664,008 | -0.11(-0.41%) |
Jan 07, 2014 | 27.28 | 27.70 | 27.26 | 27.45 | 734,985 | +0.18(+0.67%) |
Jan 06, 2014 | 27.68 | 27.95 | 27.26 | 27.27 | 510,060 | -0.27(-0.98%) |
Jan 03, 2014 | 27.46 | 27.59 | 27.31 | 27.54 | 607,244 | +0.15(+0.55%) |