Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.77 | 30.00 | 29.77 | 30.00 | 454 | +0.13(+0.43%) |
Mar 28, 2014 | 30.20 | 30.20 | 29.86 | 29.87 | 4,077 | -0.51(-1.67%) |
Mar 27, 2014 | 30.38 | 30.38 | 30.38 | 30.38 | 1,286 | +0.23(+0.78%) |
Mar 26, 2014 | 29.85 | 30.14 | 29.85 | 30.14 | 978 | +0.22(+0.73%) |
Mar 25, 2014 | 28.99 | 33.28 | 28.99 | 29.93 | 4,225 | +0.06(+0.21%) |
Mar 24, 2014 | 29.78 | 29.89 | 29.78 | 29.86 | 774 | -0.01(-0.03%) |
Mar 21, 2014 | 29.70 | 29.89 | 29.66 | 29.87 | 2,314 | +0.09(+0.29%) |
Mar 20, 2014 | 29.78 | 29.78 | 29.78 | 29.78 | 334 | +0.00(+0.00%) |
Mar 19, 2014 | 30.44 | 30.44 | 29.78 | 29.78 | 1,673 | -0.62(-2.03%) |
Mar 18, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 170 | +0.00(+0.00%) |
Mar 17, 2014 | 30.47 | 30.47 | 30.39 | 30.40 | 4,415 | -0.23(-0.76%) |
Mar 14, 2014 | 30.63 | 30.63 | 30.63 | 30.63 | 220 | +0.00(+0.00%) |
Mar 13, 2014 | 30.59 | 30.65 | 30.59 | 30.63 | 8,021 | +0.81(+2.71%) |
Mar 12, 2014 | 29.83 | 29.83 | 29.83 | 29.83 | 209 | +0.00(+0.00%) |
Mar 11, 2014 | 29.78 | 29.83 | 29.78 | 29.83 | 2,075 | +0.18(+0.60%) |
Mar 10, 2014 | 29.65 | 29.65 | 29.65 | 29.65 | 113 | +0.00(+0.00%) |
Mar 07, 2014 | 29.57 | 29.65 | 29.57 | 29.65 | 2,048 | -0.46(-1.54%) |
Mar 06, 2014 | 29.97 | 30.12 | 29.97 | 30.11 | 1,889 | -0.23(-0.75%) |
Mar 05, 2014 | 30.34 | 30.34 | 30.34 | 30.34 | 378 | -0.06(-0.18%) |
Mar 04, 2014 | 30.45 | 30.45 | 30.39 | 30.39 | 15,784 | -0.55(-1.79%) |
Mar 03, 2014 | 30.84 | 30.95 | 30.76 | 30.95 | 9,384 | +0.41(+1.35%) |
Feb 28, 2014 | 30.46 | 30.54 | 30.31 | 30.54 | 2,240 | -0.13(-0.44%) |
Feb 27, 2014 | 30.61 | 30.67 | 30.61 | 30.67 | 1,233 | +0.38(+1.26%) |
Feb 26, 2014 | 30.31 | 30.42 | 30.29 | 30.29 | 2,313 | +0.13(+0.42%) |
Feb 25, 2014 | 30.16 | 30.16 | 30.16 | 30.16 | 483 | +0.20(+0.66%) |
Feb 24, 2014 | 29.96 | 29.96 | 29.96 | 29.96 | 505 | -0.06(-0.19%) |
Feb 21, 2014 | 30.04 | 30.04 | 30.02 | 30.02 | 590 | -0.17(-0.57%) |
Feb 20, 2014 | 30.19 | 30.19 | 30.19 | 30.19 | 50 | +0.00(+0.00%) |
Feb 19, 2014 | 30.19 | 30.19 | 30.19 | 30.19 | 160 | +0.00(+0.00%) |
Feb 18, 2014 | 30.12 | 30.24 | 30.12 | 30.19 | 1,661 | +0.19(+0.62%) |
Feb 14, 2014 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 30.00 | 30.01 | 30.00 | 30.01 | 1,972 | +0.41(+1.38%) |
Feb 12, 2014 | 29.68 | 29.68 | 29.60 | 29.60 | 591 | -0.32(-1.09%) |
Feb 11, 2014 | 30.00 | 30.01 | 29.93 | 29.93 | 5,025 | -0.34(-1.13%) |
Feb 10, 2014 | 30.27 | 30.27 | 30.27 | 30.27 | 138 | +0.00(+0.00%) |
Feb 07, 2014 | 30.04 | 30.32 | 30.04 | 30.27 | 4,141 | +0.29(+0.97%) |
Feb 06, 2014 | 29.97 | 29.97 | 29.96 | 29.97 | 4,046 | -0.23(-0.76%) |
Feb 05, 2014 | 30.23 | 30.23 | 30.20 | 30.20 | 1,176 | -0.27(-0.88%) |
Feb 04, 2014 | 30.47 | 30.47 | 30.47 | 30.47 | 990 | -0.26(-0.85%) |
Feb 03, 2014 | 30.17 | 30.73 | 30.10 | 30.73 | 8,622 | +0.49(+1.62%) |
Jan 31, 2014 | 30.27 | 30.27 | 30.24 | 30.24 | 584 | +0.29(+0.95%) |
Jan 30, 2014 | 29.86 | 29.96 | 29.86 | 29.96 | 2,724 | -0.02(-0.08%) |
Jan 29, 2014 | 29.83 | 29.98 | 29.83 | 29.98 | 4,536 | +0.46(+1.57%) |
Jan 27, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | -0.13(-0.44%) |
Jan 24, 2014 | 29.75 | 29.75 | 29.65 | 29.65 | 4,358 | +0.22(+0.75%) |
Jan 23, 2014 | 29.41 | 29.43 | 29.41 | 29.43 | 958 | +0.57(+1.98%) |
Jan 22, 2014 | 28.96 | 28.96 | 28.86 | 28.86 | 1,470 | -0.25(-0.84%) |
Jan 21, 2014 | 29.10 | 29.10 | 29.10 | 29.10 | 215 | +0.21(+0.74%) |
Jan 17, 2014 | 28.89 | 28.89 | 28.89 | 28.89 | 252 | +0.27(+0.94%) |
Jan 16, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 11 | +0.00(+0.00%) |
Jan 15, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 368 | -0.29(-0.99%) |
Jan 14, 2014 | 28.97 | 28.97 | 28.86 | 28.90 | 872 | -0.17(-0.60%) |
Jan 13, 2014 | 28.97 | 29.08 | 28.97 | 29.08 | 1,001 | +0.30(+1.05%) |
Jan 10, 2014 | 28.63 | 28.78 | 28.63 | 28.78 | 649 | +0.66(+2.34%) |
Jan 08, 2014 | 28.12 | 28.12 | 28.12 | 28.12 | 1,135 | -0.23(-0.81%) |
Jan 07, 2014 | 28.34 | 28.35 | 28.34 | 28.35 | 550 | +0.11(+0.39%) |
Jan 06, 2014 | 28.28 | 28.28 | 28.21 | 28.24 | 504 | +0.23(+0.82%) |
Jan 03, 2014 | 28.01 | 28.01 | 28.01 | 28.01 | 189 | +0.02(+0.06%) |