Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.19 | 29.91 | 29.15 | 29.52 | 250,621 | +0.34(+1.17%) |
Mar 28, 2014 | 29.93 | 30.54 | 29.02 | 29.18 | 497,528 | -0.68(-2.28%) |
Mar 27, 2014 | 29.56 | 30.07 | 29.31 | 29.86 | 246,738 | +0.33(+1.12%) |
Mar 26, 2014 | 30.40 | 30.56 | 29.14 | 29.53 | 477,047 | -0.92(-3.02%) |
Mar 25, 2014 | 31.41 | 31.63 | 30.43 | 30.45 | 427,457 | -0.72(-2.31%) |
Mar 24, 2014 | 31.44 | 31.64 | 30.40 | 31.17 | 398,919 | -0.33(-1.05%) |
Mar 21, 2014 | 30.20 | 32.55 | 29.99 | 31.50 | 956,688 | +1.51(+5.04%) |
Mar 20, 2014 | 29.22 | 30.20 | 28.03 | 29.99 | 1,809,093 | +4.09(+15.79%) |
Mar 19, 2014 | 25.71 | 26.87 | 25.47 | 25.90 | 542,019 | +0.22(+0.86%) |
Mar 18, 2014 | 26.20 | 26.70 | 25.08 | 25.68 | 435,355 | -0.63(-2.39%) |
Mar 17, 2014 | 26.02 | 26.94 | 25.91 | 26.31 | 134,081 | +0.33(+1.27%) |
Mar 14, 2014 | 26.07 | 26.88 | 25.45 | 25.98 | 261,502 | -0.09(-0.35%) |
Mar 13, 2014 | 26.57 | 26.98 | 25.63 | 26.07 | 300,559 | -0.46(-1.73%) |
Mar 12, 2014 | 26.72 | 27.05 | 26.28 | 26.53 | 203,010 | -0.46(-1.70%) |
Mar 11, 2014 | 27.11 | 27.34 | 26.60 | 26.99 | 134,564 | -0.02(-0.07%) |
Mar 10, 2014 | 26.94 | 27.50 | 26.66 | 27.01 | 306,409 | +0.44(+1.66%) |
Mar 07, 2014 | 26.45 | 27.14 | 26.20 | 26.57 | 307,028 | +0.31(+1.18%) |
Mar 06, 2014 | 26.88 | 26.97 | 26.20 | 26.26 | 178,388 | -0.60(-2.23%) |
Mar 05, 2014 | 26.67 | 27.12 | 26.47 | 26.86 | 160,518 | +0.17(+0.64%) |
Mar 04, 2014 | 27.42 | 27.93 | 26.69 | 26.69 | 366,343 | -0.59(-2.16%) |
Mar 03, 2014 | 27.17 | 27.75 | 26.95 | 27.28 | 206,215 | +0.03(+0.11%) |
Feb 28, 2014 | 27.64 | 28.20 | 26.77 | 27.25 | 245,549 | -0.30(-1.09%) |
Feb 27, 2014 | 26.38 | 27.62 | 25.85 | 27.55 | 518,457 | +1.16(+4.40%) |
Feb 26, 2014 | 25.54 | 26.66 | 25.54 | 26.39 | 296,690 | +0.93(+3.65%) |
Feb 25, 2014 | 26.04 | 26.11 | 25.31 | 25.46 | 316,640 | -0.61(-2.34%) |
Feb 24, 2014 | 25.00 | 26.44 | 25.00 | 26.07 | 669,907 | +0.91(+3.62%) |
Feb 21, 2014 | 25.08 | 25.55 | 24.87 | 25.16 | 668,683 | +0.11(+0.44%) |
Feb 20, 2014 | 25.88 | 26.09 | 25.05 | 25.05 | 513,079 | -0.85(-3.28%) |
Feb 19, 2014 | 25.65 | 26.01 | 25.56 | 25.90 | 320,014 | +0.13(+0.50%) |
Feb 18, 2014 | 26.25 | 26.25 | 25.73 | 25.77 | 274,357 | -0.59(-2.24%) |
Feb 14, 2014 | 26.88 | 26.36 | 26.36 | 26.36 | 419,000 | -0.70(-2.59%) |
Feb 13, 2014 | 26.86 | 27.61 | 26.77 | 27.06 | 270,852 | +0.11(+0.41%) |
Feb 12, 2014 | 26.71 | 27.12 | 26.45 | 26.95 | 386,637 | +0.27(+1.01%) |
Feb 11, 2014 | 26.96 | 27.15 | 26.09 | 26.68 | 729,123 | +1.55(+6.17%) |
Feb 10, 2014 | 24.37 | 25.27 | 24.37 | 25.13 | 308,541 | +0.66(+2.70%) |
Feb 07, 2014 | 24.60 | 25.03 | 24.13 | 24.47 | 177,869 | -0.05(-0.20%) |
Feb 06, 2014 | 24.30 | 25.18 | 24.28 | 24.52 | 227,330 | +0.26(+1.07%) |
Feb 05, 2014 | 24.57 | 24.68 | 23.88 | 24.26 | 239,414 | -0.37(-1.50%) |
Feb 04, 2014 | 24.49 | 25.21 | 24.49 | 24.63 | 234,341 | +0.19(+0.78%) |
Feb 03, 2014 | 25.58 | 25.74 | 24.09 | 24.44 | 581,036 | -1.14(-4.46%) |
Jan 31, 2014 | 25.43 | 25.89 | 25.02 | 25.58 | 217,560 | -0.11(-0.43%) |
Jan 30, 2014 | 26.25 | 26.25 | 25.67 | 25.69 | 170,314 | -0.49(-1.87%) |
Jan 29, 2014 | 26.25 | 26.79 | 25.93 | 26.18 | 217,690 | -0.18(-0.68%) |
Jan 28, 2014 | 27.43 | 27.59 | 26.20 | 26.36 | 410,320 | -0.94(-3.44%) |
Jan 27, 2014 | 26.91 | 27.50 | 26.54 | 27.30 | 360,139 | +0.34(+1.26%) |
Jan 24, 2014 | 27.36 | 27.63 | 26.46 | 26.96 | 773,721 | -0.66(-2.39%) |
Jan 23, 2014 | 27.55 | 27.95 | 27.26 | 27.62 | 425,153 | -0.27(-0.97%) |
Jan 22, 2014 | 28.45 | 28.68 | 27.25 | 27.89 | 508,277 | -0.55(-1.93%) |
Jan 21, 2014 | 28.77 | 29.95 | 28.17 | 28.44 | 352,776 | -0.34(-1.18%) |
Jan 17, 2014 | 29.36 | 28.78 | 28.78 | 28.78 | 254,700 | -0.67(-2.28%) |
Jan 16, 2014 | 29.81 | 29.93 | 29.41 | 29.45 | 184,990 | -0.36(-1.21%) |
Jan 15, 2014 | 29.94 | 30.15 | 29.51 | 29.81 | 575,986 | +0.02(+0.07%) |
Jan 14, 2014 | 29.74 | 30.00 | 29.62 | 29.79 | 328,782 | +0.24(+0.81%) |
Jan 13, 2014 | 29.24 | 30.45 | 29.20 | 29.55 | 413,522 | +0.20(+0.68%) |
Jan 10, 2014 | 29.98 | 30.24 | 29.25 | 29.35 | 215,071 | -0.55(-1.84%) |
Jan 09, 2014 | 30.51 | 30.68 | 29.87 | 29.90 | 347,967 | -0.48(-1.58%) |
Jan 08, 2014 | 30.66 | 30.85 | 30.02 | 30.38 | 248,733 | -0.25(-0.82%) |
Jan 07, 2014 | 31.58 | 32.05 | 30.55 | 30.63 | 395,906 | -0.93(-2.95%) |
Jan 06, 2014 | 32.13 | 32.25 | 31.44 | 31.56 | 418,237 | -0.50(-1.56%) |
Jan 03, 2014 | 32.61 | 32.98 | 31.66 | 32.06 | 251,583 | -0.44(-1.35%) |