Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.35 | 33.22 | 32.08 | 32.81 | 45,913 | +0.54(+1.67%) |
Mar 28, 2014 | 32.19 | 32.57 | 32.15 | 32.27 | 49,804 | +0.04(+0.11%) |
Mar 27, 2014 | 32.72 | 32.72 | 32.16 | 32.23 | 50,387 | -0.38(-1.18%) |
Mar 26, 2014 | 33.66 | 33.66 | 32.59 | 32.62 | 48,488 | -0.87(-2.60%) |
Mar 25, 2014 | 33.70 | 34.17 | 33.27 | 33.48 | 40,506 | -0.18(-0.54%) |
Mar 24, 2014 | 33.34 | 33.73 | 32.86 | 33.67 | 326,883 | +0.28(+0.85%) |
Mar 21, 2014 | 33.23 | 33.92 | 33.20 | 33.38 | 370,363 | +0.18(+0.55%) |
Mar 20, 2014 | 33.44 | 33.59 | 33.10 | 33.20 | 48,814 | -0.34(-1.01%) |
Mar 19, 2014 | 33.97 | 33.97 | 33.41 | 33.54 | 35,721 | -0.52(-1.53%) |
Mar 18, 2014 | 34.20 | 34.34 | 33.85 | 34.06 | 50,234 | +0.00(+0.00%) |
Mar 17, 2014 | 34.17 | 34.53 | 33.98 | 34.06 | 49,370 | -0.04(-0.11%) |
Mar 14, 2014 | 34.46 | 34.70 | 33.92 | 34.10 | 52,932 | -0.55(-1.58%) |
Mar 13, 2014 | 34.89 | 35.26 | 34.59 | 34.65 | 67,949 | -0.18(-0.53%) |
Mar 12, 2014 | 35.20 | 35.20 | 34.74 | 34.83 | 30,954 | -0.61(-1.73%) |
Mar 11, 2014 | 35.29 | 35.58 | 34.60 | 35.44 | 79,598 | +0.05(+0.16%) |
Mar 10, 2014 | 35.24 | 35.60 | 34.78 | 35.39 | 69,862 | -0.25(-0.69%) |
Mar 07, 2014 | 34.47 | 35.65 | 34.09 | 35.64 | 101,182 | +1.13(+3.29%) |
Mar 06, 2014 | 33.79 | 34.69 | 33.61 | 34.50 | 69,428 | +0.70(+2.08%) |
Mar 05, 2014 | 33.64 | 33.83 | 33.42 | 33.80 | 33,255 | -0.07(-0.22%) |
Mar 04, 2014 | 33.14 | 34.22 | 32.95 | 33.87 | 80,433 | +0.98(+2.98%) |
Mar 03, 2014 | 32.86 | 33.17 | 32.42 | 32.89 | 49,795 | -0.11(-0.33%) |
Feb 28, 2014 | 32.88 | 33.20 | 32.88 | 33.00 | 50,930 | -0.03(-0.08%) |
Feb 27, 2014 | 32.74 | 33.03 | 32.49 | 33.03 | 50,649 | +0.26(+0.81%) |
Feb 26, 2014 | 32.92 | 33.05 | 32.54 | 32.76 | 47,892 | -0.03(-0.08%) |
Feb 25, 2014 | 32.66 | 32.94 | 32.23 | 32.79 | 43,792 | +0.05(+0.14%) |
Feb 24, 2014 | 32.69 | 32.92 | 32.52 | 32.74 | 45,484 | +0.23(+0.70%) |
Feb 21, 2014 | 32.57 | 32.99 | 32.29 | 32.52 | 60,892 | +0.12(+0.37%) |
Feb 20, 2014 | 32.24 | 32.86 | 32.11 | 32.40 | 41,948 | +0.08(+0.25%) |
Feb 19, 2014 | 32.54 | 32.72 | 32.13 | 32.32 | 51,059 | -0.23(-0.70%) |
Feb 18, 2014 | 32.25 | 32.91 | 32.09 | 32.54 | 47,330 | +0.27(+0.85%) |
Feb 14, 2014 | 32.81 | 32.27 | 32.27 | 32.27 | 85,611 | -0.55(-1.67%) |
Feb 13, 2014 | 32.22 | 34.21 | 32.03 | 32.82 | 131,039 | +0.60(+1.87%) |
Feb 12, 2014 | 33.31 | 33.67 | 32.22 | 32.22 | 88,034 | -1.28(-3.83%) |
Feb 11, 2014 | 33.47 | 33.97 | 33.40 | 33.50 | 37,840 | +0.11(+0.33%) |
Feb 10, 2014 | 33.28 | 33.56 | 33.02 | 33.39 | 43,236 | -0.25(-0.73%) |
Feb 07, 2014 | 33.23 | 33.87 | 32.79 | 33.64 | 68,574 | +0.43(+1.29%) |
Feb 06, 2014 | 33.70 | 33.81 | 33.09 | 33.21 | 43,475 | -0.53(-1.57%) |
Feb 05, 2014 | 33.71 | 34.12 | 33.33 | 33.74 | 61,417 | -0.09(-0.27%) |
Feb 04, 2014 | 34.18 | 34.34 | 33.72 | 33.83 | 45,490 | -0.26(-0.75%) |
Feb 03, 2014 | 34.08 | 34.66 | 33.81 | 34.08 | 59,932 | -0.12(-0.35%) |
Jan 31, 2014 | 34.58 | 34.83 | 33.77 | 34.20 | 90,830 | -0.87(-2.49%) |
Jan 30, 2014 | 34.57 | 35.30 | 34.29 | 35.08 | 42,938 | +0.71(+2.07%) |
Jan 29, 2014 | 34.27 | 34.79 | 33.99 | 34.37 | 40,646 | -0.09(-0.26%) |
Jan 28, 2014 | 34.84 | 35.28 | 34.19 | 34.46 | 60,049 | -0.48(-1.38%) |
Jan 27, 2014 | 34.96 | 35.37 | 34.41 | 34.94 | 30,000 | +0.19(+0.55%) |
Jan 24, 2014 | 35.33 | 35.33 | 34.58 | 34.75 | 27,694 | -0.92(-2.58%) |
Jan 23, 2014 | 35.15 | 35.98 | 34.90 | 35.67 | 48,516 | +0.42(+1.19%) |
Jan 22, 2014 | 35.08 | 35.25 | 34.83 | 35.25 | 14,158 | +0.03(+0.08%) |
Jan 21, 2014 | 34.79 | 35.42 | 34.58 | 35.22 | 21,507 | +0.55(+1.58%) |
Jan 17, 2014 | 35.45 | 34.68 | 34.68 | 34.68 | 21,732 | -0.72(-2.03%) |
Jan 16, 2014 | 35.82 | 36.37 | 35.22 | 35.40 | 20,341 | -0.70(-1.94%) |
Jan 15, 2014 | 35.59 | 36.41 | 35.59 | 36.10 | 40,165 | +0.18(+0.51%) |
Jan 14, 2014 | 35.84 | 36.37 | 35.79 | 35.92 | 24,932 | +0.01(+0.03%) |
Jan 13, 2014 | 35.75 | 36.42 | 35.51 | 35.91 | 47,438 | -0.12(-0.33%) |
Jan 10, 2014 | 35.49 | 36.20 | 35.37 | 36.02 | 59,115 | +0.56(+1.57%) |
Jan 09, 2014 | 34.74 | 35.53 | 34.45 | 35.47 | 46,445 | +0.87(+2.53%) |
Jan 08, 2014 | 34.15 | 34.71 | 33.87 | 34.59 | 51,740 | +0.45(+1.31%) |
Jan 07, 2014 | 33.89 | 34.28 | 33.74 | 34.15 | 50,005 | +0.10(+0.29%) |
Jan 06, 2014 | 34.47 | 34.59 | 33.98 | 34.05 | 75,242 | -0.49(-1.42%) |
Jan 03, 2014 | 34.21 | 34.85 | 34.21 | 34.54 | 45,185 | +0.30(+0.88%) |