Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.86 | 31.02 | 30.81 | 31.01 | 195,163 | +0.23(+0.74%) |
Mar 28, 2014 | 30.64 | 30.83 | 30.64 | 30.78 | 175,219 | +0.15(+0.49%) |
Mar 27, 2014 | 30.53 | 30.63 | 30.44 | 30.63 | 108,084 | +0.19(+0.62%) |
Mar 26, 2014 | 30.60 | 30.63 | 30.44 | 30.44 | 123,315 | -0.04(-0.12%) |
Mar 25, 2014 | 30.44 | 30.50 | 30.33 | 30.48 | 123,102 | +0.25(+0.82%) |
Mar 24, 2014 | 30.26 | 30.35 | 30.07 | 30.23 | 121,513 | +0.00(+0.01%) |
Mar 21, 2014 | 30.23 | 30.41 | 30.17 | 30.23 | 85,555 | +0.01(+0.04%) |
Mar 20, 2014 | 30.05 | 30.21 | 29.95 | 30.21 | 159,434 | +0.03(+0.08%) |
Mar 19, 2014 | 30.58 | 30.59 | 30.04 | 30.19 | 296,495 | -0.40(-1.32%) |
Mar 18, 2014 | 30.33 | 30.62 | 30.29 | 30.59 | 126,183 | +0.20(+0.67%) |
Mar 17, 2014 | 30.23 | 30.48 | 30.23 | 30.39 | 128,357 | +0.24(+0.80%) |
Mar 14, 2014 | 29.96 | 30.20 | 29.95 | 30.15 | 70,091 | +0.10(+0.34%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.99 | 30.05 | 161,668 | -0.25(-0.83%) |
Mar 12, 2014 | 30.19 | 30.30 | 30.07 | 30.30 | 94,680 | +0.03(+0.08%) |
Mar 11, 2014 | 30.41 | 30.53 | 30.23 | 30.28 | 109,807 | -0.14(-0.46%) |
Mar 10, 2014 | 30.54 | 30.54 | 30.31 | 30.41 | 104,936 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 30.86 | 30.45 | 30.57 | 143,565 | -0.19(-0.62%) |
Mar 06, 2014 | 30.73 | 30.83 | 30.71 | 30.76 | 196,903 | +0.18(+0.58%) |
Mar 05, 2014 | 30.47 | 30.60 | 30.47 | 30.58 | 110,628 | +0.13(+0.42%) |
Mar 04, 2014 | 30.33 | 30.47 | 30.05 | 30.45 | 94,428 | +0.40(+1.35%) |
Mar 03, 2014 | 30.01 | 30.24 | 29.88 | 30.05 | 217,257 | -0.26(-0.87%) |
Feb 28, 2014 | 30.20 | 30.40 | 30.10 | 30.31 | 228,411 | +0.11(+0.37%) |
Feb 27, 2014 | 30.02 | 30.20 | 30.00 | 30.20 | 136,163 | +0.18(+0.59%) |
Feb 26, 2014 | 30.15 | 30.16 | 29.98 | 30.02 | 158,751 | -0.08(-0.25%) |
Feb 25, 2014 | 30.12 | 30.26 | 30.06 | 30.10 | 137,865 | -0.09(-0.29%) |
Feb 24, 2014 | 30.04 | 30.35 | 29.96 | 30.19 | 207,894 | +0.23(+0.76%) |
Feb 21, 2014 | 29.92 | 30.04 | 29.90 | 29.96 | 111,612 | +0.04(+0.13%) |
Feb 20, 2014 | 29.72 | 29.96 | 29.72 | 29.92 | 87,520 | +0.26(+0.89%) |
Feb 19, 2014 | 29.81 | 29.90 | 29.62 | 29.66 | 114,778 | -0.18(-0.59%) |
Feb 18, 2014 | 29.81 | 29.86 | 29.71 | 29.84 | 104,209 | +0.06(+0.21%) |
Feb 14, 2014 | 29.51 | 29.77 | 29.77 | 29.77 | 137,995 | +0.24(+0.81%) |
Feb 13, 2014 | 29.17 | 29.55 | 29.17 | 29.53 | 142,036 | +0.18(+0.60%) |
Feb 12, 2014 | 29.32 | 29.40 | 29.27 | 29.36 | 235,675 | +0.13(+0.43%) |
Feb 11, 2014 | 28.85 | 29.27 | 28.79 | 29.23 | 213,547 | +0.38(+1.31%) |
Feb 10, 2014 | 28.89 | 28.89 | 28.79 | 28.85 | 92,256 | -0.06(-0.22%) |
Feb 07, 2014 | 28.79 | 28.92 | 28.68 | 28.92 | 198,719 | +0.31(+1.10%) |
Feb 06, 2014 | 28.38 | 28.64 | 28.37 | 28.60 | 129,190 | +0.44(+1.56%) |
Feb 05, 2014 | 28.04 | 28.21 | 28.04 | 28.16 | 125,401 | -0.06(-0.22%) |
Feb 04, 2014 | 28.05 | 28.28 | 28.04 | 28.23 | 199,262 | +0.35(+1.26%) |
Feb 03, 2014 | 28.49 | 28.51 | 27.79 | 27.87 | 527,889 | -0.55(-1.94%) |
Jan 31, 2014 | 28.33 | 28.58 | 28.30 | 28.43 | 242,461 | -0.29(-1.00%) |
Jan 30, 2014 | 28.69 | 28.75 | 28.57 | 28.71 | 189,158 | +0.26(+0.92%) |
Jan 29, 2014 | 28.50 | 28.59 | 28.38 | 28.45 | 173,289 | -0.34(-1.17%) |
Jan 28, 2014 | 28.64 | 28.79 | 28.60 | 28.79 | 140,171 | +0.26(+0.92%) |
Jan 27, 2014 | 28.76 | 28.76 | 28.31 | 28.53 | 260,543 | -0.09(-0.31%) |
Jan 24, 2014 | 29.00 | 29.13 | 28.60 | 28.61 | 240,569 | -0.61(-2.09%) |
Jan 23, 2014 | 29.36 | 29.36 | 29.10 | 29.23 | 221,418 | -0.19(-0.64%) |
Jan 22, 2014 | 29.36 | 29.44 | 29.31 | 29.41 | 244,406 | +0.11(+0.38%) |
Jan 21, 2014 | 29.31 | 29.31 | 29.15 | 29.30 | 183,745 | +0.23(+0.77%) |
Jan 17, 2014 | 29.16 | 29.08 | 29.08 | 29.08 | 162,559 | -0.15(-0.51%) |
Jan 16, 2014 | 29.19 | 29.23 | 29.10 | 29.23 | 171,152 | -0.02(-0.06%) |
Jan 15, 2014 | 29.25 | 29.26 | 29.19 | 29.25 | 162,284 | -0.01(-0.02%) |
Jan 14, 2014 | 29.19 | 29.28 | 29.08 | 29.25 | 119,097 | +0.12(+0.43%) |
Jan 13, 2014 | 29.36 | 29.38 | 29.08 | 29.13 | 214,613 | -0.28(-0.96%) |
Jan 10, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 201,395 | +0.35(+1.19%) |
Jan 09, 2014 | 29.04 | 29.09 | 28.90 | 29.06 | 183,250 | +0.01(+0.04%) |
Jan 08, 2014 | 29.16 | 29.16 | 28.99 | 29.05 | 187,476 | -0.09(-0.30%) |
Jan 07, 2014 | 29.04 | 29.16 | 29.04 | 29.14 | 119,771 | +0.13(+0.43%) |
Jan 06, 2014 | 29.15 | 29.16 | 28.98 | 29.01 | 234,078 | +0.00(+0.00%) |
Jan 03, 2014 | 29.13 | 29.16 | 28.99 | 29.01 | 190,516 | +0.07(+0.26%) |