Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.38 | 31.38 | 31.31 | 31.31 | 728 | -0.18(-0.57%) |
Mar 28, 2014 | 31.49 | 31.49 | 31.45 | 31.49 | 2,115 | -0.03(-0.10%) |
Mar 27, 2014 | 31.48 | 31.59 | 31.43 | 31.52 | 2,709 | -0.01(-0.02%) |
Mar 26, 2014 | 31.42 | 31.57 | 31.40 | 31.53 | 6,499 | +0.08(+0.25%) |
Mar 25, 2014 | 31.37 | 31.51 | 31.34 | 31.45 | 3,554 | +0.14(+0.43%) |
Mar 24, 2014 | 31.39 | 31.45 | 31.27 | 31.31 | 4,902 | -0.09(-0.29%) |
Mar 21, 2014 | 31.38 | 31.46 | 31.22 | 31.40 | 10,111 | +0.19(+0.61%) |
Mar 20, 2014 | 31.22 | 31.29 | 31.18 | 31.21 | 4,354 | -0.09(-0.27%) |
Mar 19, 2014 | 31.35 | 31.37 | 31.27 | 31.30 | 2,004 | -0.02(-0.08%) |
Mar 18, 2014 | 31.21 | 31.32 | 31.21 | 31.32 | 2,635 | -0.12(-0.38%) |
Mar 17, 2014 | 31.39 | 31.47 | 31.39 | 31.44 | 3,511 | -0.19(-0.60%) |
Mar 14, 2014 | 31.83 | 31.94 | 31.58 | 31.63 | 46,851 | -0.33(-1.03%) |
Mar 13, 2014 | 31.84 | 32.07 | 31.84 | 31.96 | 35,302 | +0.08(+0.25%) |
Mar 12, 2014 | 31.86 | 31.92 | 31.81 | 31.88 | 19,476 | +0.10(+0.31%) |
Mar 11, 2014 | 31.86 | 31.97 | 31.78 | 31.78 | 6,016 | +0.06(+0.19%) |
Mar 10, 2014 | 31.80 | 31.85 | 31.72 | 31.72 | 84,164 | -0.05(-0.16%) |
Mar 07, 2014 | 31.78 | 31.87 | 31.74 | 31.77 | 105,688 | -0.08(-0.25%) |
Mar 06, 2014 | 31.92 | 31.92 | 31.79 | 31.85 | 99,176 | -0.06(-0.19%) |
Mar 05, 2014 | 31.80 | 31.91 | 31.71 | 31.91 | 165,861 | +0.02(+0.06%) |
Mar 04, 2014 | 31.80 | 31.89 | 31.79 | 31.89 | 3,748 | +0.07(+0.22%) |
Mar 03, 2014 | 31.85 | 31.91 | 31.76 | 31.82 | 14,960 | -0.25(-0.78%) |
Feb 28, 2014 | 31.80 | 32.07 | 31.73 | 32.07 | 51,174 | +0.27(+0.85%) |
Feb 27, 2014 | 31.68 | 31.80 | 31.68 | 31.80 | 2,612 | +0.20(+0.63%) |
Feb 26, 2014 | 31.43 | 31.81 | 31.43 | 31.60 | 2,842 | +0.18(+0.57%) |
Feb 25, 2014 | 31.39 | 31.55 | 31.35 | 31.42 | 19,414 | +0.13(+0.42%) |
Feb 24, 2014 | 31.32 | 31.37 | 31.22 | 31.29 | 6,245 | -0.08(-0.26%) |
Feb 21, 2014 | 31.25 | 31.47 | 31.25 | 31.37 | 8,402 | -0.02(-0.06%) |
Feb 20, 2014 | 31.56 | 31.65 | 31.39 | 31.39 | 15,326 | -0.21(-0.66%) |
Feb 19, 2014 | 31.64 | 31.69 | 31.43 | 31.60 | 948,758 | -0.01(-0.03%) |
Feb 18, 2014 | 31.82 | 31.93 | 31.61 | 31.61 | 5,901 | -0.32(-1.00%) |
Feb 14, 2014 | 32.02 | 31.93 | 31.93 | 31.93 | 14,500 | -0.02(-0.06%) |
Feb 13, 2014 | 32.29 | 32.29 | 31.85 | 31.95 | 15,547 | -0.29(-0.90%) |
Feb 12, 2014 | 32.00 | 32.30 | 32.00 | 32.24 | 6,426 | +0.10(+0.31%) |
Feb 11, 2014 | 32.26 | 32.27 | 32.04 | 32.14 | 244,174 | -0.34(-1.05%) |
Feb 10, 2014 | 32.21 | 32.57 | 32.16 | 32.48 | 21,358 | -0.19(-0.58%) |
Feb 07, 2014 | 33.30 | 33.30 | 32.36 | 32.67 | 27,283 | -1.28(-3.77%) |
Feb 06, 2014 | 34.79 | 34.87 | 33.95 | 33.95 | 277,328 | -1.25(-3.55%) |
Feb 05, 2014 | 34.64 | 35.41 | 34.64 | 35.20 | 18,789 | +0.61(+1.76%) |
Feb 04, 2014 | 34.47 | 34.61 | 34.10 | 34.59 | 200,531 | +0.14(+0.41%) |
Feb 03, 2014 | 33.87 | 34.55 | 33.87 | 34.45 | 45,999 | +0.35(+1.03%) |
Jan 31, 2014 | 34.10 | 34.20 | 33.34 | 34.10 | 10,605 | +1.03(+3.11%) |
Jan 30, 2014 | 32.82 | 33.35 | 32.82 | 33.07 | 40,879 | -0.26(-0.78%) |
Jan 29, 2014 | 33.02 | 33.33 | 32.67 | 33.33 | 32,283 | +0.84(+2.59%) |
Jan 28, 2014 | 32.77 | 32.77 | 32.28 | 32.49 | 41,608 | -0.65(-1.96%) |
Jan 27, 2014 | 33.18 | 33.33 | 32.95 | 33.14 | 111,491 | -0.35(-1.05%) |
Jan 24, 2014 | 33.60 | 33.60 | 33.28 | 33.49 | 19,764 | -0.05(-0.15%) |
Jan 23, 2014 | 33.75 | 33.86 | 33.47 | 33.54 | 6,081 | -0.13(-0.39%) |
Jan 22, 2014 | 33.88 | 33.93 | 33.67 | 33.67 | 15,092 | -0.29(-0.85%) |
Jan 21, 2014 | 34.03 | 34.11 | 33.94 | 33.96 | 92,401 | -0.03(-0.09%) |
Jan 17, 2014 | 33.87 | 33.99 | 33.99 | 33.99 | 10,400 | +0.24(+0.71%) |
Jan 16, 2014 | 33.80 | 33.85 | 33.66 | 33.75 | 7,888 | -0.17(-0.50%) |
Jan 15, 2014 | 33.79 | 33.96 | 33.74 | 33.92 | 9,688 | +0.21(+0.62%) |
Jan 14, 2014 | 33.78 | 33.85 | 33.69 | 33.71 | 36,074 | -0.06(-0.18%) |
Jan 13, 2014 | 33.33 | 33.88 | 33.32 | 33.77 | 60,717 | +0.42(+1.26%) |
Jan 10, 2014 | 33.38 | 33.45 | 33.32 | 33.35 | 100,042 | -0.14(-0.42%) |
Jan 09, 2014 | 33.18 | 33.49 | 33.18 | 33.49 | 28,334 | +0.14(+0.42%) |
Jan 08, 2014 | 33.35 | 33.38 | 33.29 | 33.35 | 2,738 | -0.01(-0.03%) |
Jan 07, 2014 | 33.41 | 33.47 | 33.34 | 33.36 | 6,194 | -0.33(-0.98%) |
Jan 06, 2014 | 33.67 | 33.69 | 33.52 | 33.69 | 59,866 | -0.25(-0.74%) |
Jan 03, 2014 | 33.95 | 34.00 | 33.80 | 33.94 | 8,628 | +0.07(+0.21%) |