Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.86 | 31.03 | 30.81 | 31.01 | 195,126 | +0.23(+0.74%) |
Mar 28, 2014 | 30.65 | 30.84 | 30.65 | 30.79 | 175,186 | +0.15(+0.49%) |
Mar 27, 2014 | 30.53 | 30.64 | 30.45 | 30.64 | 108,064 | +0.19(+0.62%) |
Mar 26, 2014 | 30.61 | 30.64 | 30.44 | 30.45 | 123,291 | -0.04(-0.12%) |
Mar 25, 2014 | 30.45 | 30.51 | 30.33 | 30.48 | 123,078 | +0.25(+0.82%) |
Mar 24, 2014 | 30.27 | 30.36 | 30.08 | 30.24 | 121,489 | +0.00(+0.01%) |
Mar 21, 2014 | 30.24 | 30.42 | 30.18 | 30.23 | 85,539 | +0.01(+0.04%) |
Mar 20, 2014 | 30.05 | 30.22 | 29.95 | 30.22 | 159,404 | +0.03(+0.08%) |
Mar 19, 2014 | 30.59 | 30.60 | 30.04 | 30.19 | 296,438 | -0.40(-1.32%) |
Mar 18, 2014 | 30.33 | 30.62 | 30.29 | 30.60 | 126,159 | +0.20(+0.67%) |
Mar 17, 2014 | 30.23 | 30.48 | 30.23 | 30.40 | 128,333 | +0.24(+0.80%) |
Mar 14, 2014 | 29.97 | 30.21 | 29.95 | 30.16 | 70,078 | +0.10(+0.34%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.99 | 30.05 | 161,637 | -0.25(-0.83%) |
Mar 12, 2014 | 30.19 | 30.31 | 30.08 | 30.31 | 94,662 | +0.03(+0.08%) |
Mar 11, 2014 | 30.42 | 30.53 | 30.23 | 30.28 | 109,786 | -0.14(-0.46%) |
Mar 10, 2014 | 30.55 | 30.55 | 30.32 | 30.42 | 104,916 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 30.86 | 30.46 | 30.57 | 143,538 | -0.19(-0.62%) |
Mar 06, 2014 | 30.74 | 30.84 | 30.71 | 30.76 | 196,865 | +0.18(+0.58%) |
Mar 05, 2014 | 30.47 | 30.61 | 30.47 | 30.59 | 110,607 | +0.13(+0.41%) |
Mar 04, 2014 | 30.33 | 30.47 | 30.05 | 30.46 | 94,410 | +0.40(+1.35%) |
Mar 03, 2014 | 30.02 | 30.24 | 29.89 | 30.05 | 217,215 | -0.26(-0.87%) |
Feb 28, 2014 | 30.21 | 30.41 | 30.11 | 30.32 | 228,367 | +0.11(+0.37%) |
Feb 27, 2014 | 30.03 | 30.21 | 30.00 | 30.21 | 136,137 | +0.18(+0.59%) |
Feb 26, 2014 | 30.16 | 30.17 | 29.99 | 30.03 | 158,721 | -0.08(-0.25%) |
Feb 25, 2014 | 30.13 | 30.27 | 30.07 | 30.11 | 137,838 | -0.09(-0.29%) |
Feb 24, 2014 | 30.04 | 30.36 | 29.97 | 30.19 | 207,854 | +0.23(+0.76%) |
Feb 21, 2014 | 29.93 | 30.04 | 29.90 | 29.97 | 111,591 | +0.04(+0.13%) |
Feb 20, 2014 | 29.73 | 29.97 | 29.73 | 29.93 | 87,503 | +0.26(+0.89%) |
Feb 19, 2014 | 29.82 | 29.90 | 29.63 | 29.67 | 114,756 | -0.18(-0.59%) |
Feb 18, 2014 | 29.82 | 29.87 | 29.72 | 29.84 | 104,189 | +0.06(+0.21%) |
Feb 14, 2014 | 29.51 | 29.78 | 29.78 | 29.78 | 137,969 | +0.24(+0.81%) |
Feb 13, 2014 | 29.17 | 29.55 | 29.17 | 29.54 | 142,008 | +0.18(+0.60%) |
Feb 12, 2014 | 29.33 | 29.40 | 29.28 | 29.36 | 235,630 | +0.13(+0.43%) |
Feb 11, 2014 | 28.86 | 29.28 | 28.80 | 29.24 | 213,506 | +0.38(+1.31%) |
Feb 10, 2014 | 28.90 | 28.90 | 28.80 | 28.86 | 92,239 | -0.06(-0.22%) |
Feb 07, 2014 | 28.80 | 28.92 | 28.68 | 28.92 | 198,681 | +0.31(+1.10%) |
Feb 06, 2014 | 28.38 | 28.64 | 28.38 | 28.61 | 129,165 | +0.44(+1.56%) |
Feb 05, 2014 | 28.04 | 28.22 | 28.04 | 28.17 | 125,377 | -0.06(-0.22%) |
Feb 04, 2014 | 28.06 | 28.28 | 28.04 | 28.23 | 199,224 | +0.35(+1.26%) |
Feb 03, 2014 | 28.50 | 28.52 | 27.79 | 27.88 | 527,788 | -0.55(-1.94%) |
Jan 31, 2014 | 28.33 | 28.58 | 28.31 | 28.43 | 242,414 | -0.29(-1.00%) |
Jan 30, 2014 | 28.69 | 28.76 | 28.57 | 28.72 | 189,122 | +0.26(+0.92%) |
Jan 29, 2014 | 28.51 | 28.59 | 28.38 | 28.46 | 173,255 | -0.34(-1.17%) |
Jan 28, 2014 | 28.64 | 28.79 | 28.60 | 28.79 | 140,144 | +0.26(+0.92%) |
Jan 27, 2014 | 28.77 | 28.77 | 28.32 | 28.53 | 260,493 | -0.09(-0.31%) |
Jan 24, 2014 | 29.01 | 29.13 | 28.61 | 28.62 | 240,523 | -0.61(-2.09%) |
Jan 23, 2014 | 29.37 | 29.37 | 29.11 | 29.23 | 221,375 | -0.19(-0.64%) |
Jan 22, 2014 | 29.37 | 29.44 | 29.32 | 29.42 | 244,359 | +0.11(+0.38%) |
Jan 21, 2014 | 29.32 | 29.32 | 29.16 | 29.31 | 183,710 | +0.23(+0.77%) |
Jan 17, 2014 | 29.17 | 29.08 | 29.08 | 29.08 | 162,528 | -0.15(-0.51%) |
Jan 16, 2014 | 29.20 | 29.23 | 29.11 | 29.23 | 171,119 | -0.02(-0.06%) |
Jan 15, 2014 | 29.26 | 29.27 | 29.20 | 29.25 | 162,253 | -0.01(-0.02%) |
Jan 14, 2014 | 29.20 | 29.29 | 29.08 | 29.26 | 119,074 | +0.13(+0.43%) |
Jan 13, 2014 | 29.37 | 29.38 | 29.08 | 29.13 | 214,572 | -0.28(-0.96%) |
Jan 10, 2014 | 29.17 | 29.43 | 29.17 | 29.42 | 201,356 | +0.35(+1.19%) |
Jan 09, 2014 | 29.05 | 29.09 | 28.91 | 29.07 | 183,215 | +0.01(+0.04%) |
Jan 08, 2014 | 29.17 | 29.17 | 28.99 | 29.06 | 187,440 | -0.09(-0.30%) |
Jan 07, 2014 | 29.05 | 29.17 | 29.05 | 29.14 | 119,748 | +0.12(+0.43%) |
Jan 06, 2014 | 29.16 | 29.17 | 28.98 | 29.02 | 234,033 | +0.00(+0.00%) |
Jan 03, 2014 | 29.13 | 29.17 | 28.99 | 29.02 | 190,480 | +0.08(+0.26%) |