Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.57 | 29.82 | 29.57 | 29.67 | 1,145,859 | +0.29(+0.99%) |
Mar 28, 2014 | 29.39 | 29.63 | 29.35 | 29.38 | 776,552 | +0.12(+0.41%) |
Mar 27, 2014 | 28.93 | 29.30 | 28.93 | 29.26 | 884,815 | +0.39(+1.36%) |
Mar 26, 2014 | 28.94 | 29.15 | 28.84 | 28.86 | 815,408 | +0.05(+0.18%) |
Mar 25, 2014 | 28.37 | 28.92 | 28.37 | 28.81 | 1,463,845 | +0.51(+1.81%) |
Mar 24, 2014 | 28.27 | 28.41 | 28.11 | 28.30 | 702,915 | +0.22(+0.77%) |
Mar 21, 2014 | 28.20 | 28.43 | 28.04 | 28.08 | 825,180 | +0.23(+0.84%) |
Mar 20, 2014 | 27.74 | 28.08 | 27.69 | 27.85 | 826,784 | +0.03(+0.11%) |
Mar 19, 2014 | 28.22 | 28.33 | 27.69 | 27.82 | 775,910 | -0.63(-2.20%) |
Mar 18, 2014 | 28.05 | 28.46 | 28.04 | 28.45 | 1,298,428 | +0.45(+1.59%) |
Mar 17, 2014 | 27.70 | 28.05 | 27.70 | 28.00 | 1,528,793 | +0.35(+1.26%) |
Mar 14, 2014 | 27.40 | 27.71 | 27.33 | 27.65 | 1,567,421 | +0.36(+1.32%) |
Mar 13, 2014 | 27.79 | 27.91 | 27.18 | 27.29 | 1,527,543 | -0.45(-1.63%) |
Mar 12, 2014 | 27.54 | 27.76 | 27.49 | 27.74 | 1,442,310 | +0.01(+0.04%) |
Mar 11, 2014 | 28.06 | 28.19 | 27.68 | 27.73 | 1,071,583 | -0.39(-1.37%) |
Mar 10, 2014 | 28.17 | 28.21 | 27.94 | 28.11 | 814,287 | -0.28(-0.98%) |
Mar 07, 2014 | 28.64 | 28.67 | 28.18 | 28.39 | 929,770 | -0.30(-1.05%) |
Mar 06, 2014 | 28.55 | 28.83 | 28.55 | 28.69 | 1,999,755 | +0.21(+0.74%) |
Mar 05, 2014 | 28.42 | 28.51 | 28.34 | 28.48 | 1,492,832 | -0.03(-0.11%) |
Mar 04, 2014 | 28.43 | 28.60 | 28.24 | 28.51 | 1,214,661 | +0.56(+2.00%) |
Mar 03, 2014 | 27.96 | 28.07 | 27.65 | 27.95 | 1,927,384 | -0.66(-2.32%) |
Feb 28, 2014 | 28.80 | 28.89 | 28.46 | 28.61 | 1,410,484 | -0.20(-0.71%) |
Feb 27, 2014 | 28.54 | 28.84 | 28.49 | 28.82 | 1,113,149 | +0.42(+1.46%) |
Feb 26, 2014 | 28.61 | 28.61 | 28.31 | 28.40 | 1,293,983 | -0.14(-0.49%) |
Feb 25, 2014 | 28.74 | 28.89 | 28.48 | 28.54 | 1,204,896 | -0.40(-1.39%) |
Feb 24, 2014 | 28.98 | 29.16 | 28.94 | 28.95 | 1,323,913 | -0.06(-0.21%) |
Feb 21, 2014 | 28.86 | 29.13 | 28.86 | 29.01 | 527,351 | +0.10(+0.33%) |
Feb 20, 2014 | 28.67 | 28.96 | 28.63 | 28.91 | 1,078,435 | +0.23(+0.82%) |
Feb 19, 2014 | 28.84 | 28.98 | 28.61 | 28.67 | 1,253,687 | -0.25(-0.85%) |
Feb 18, 2014 | 29.05 | 29.15 | 28.91 | 28.92 | 988,888 | -0.23(-0.81%) |
Feb 14, 2014 | 28.95 | 29.16 | 29.16 | 29.16 | 1,462,591 | +0.33(+1.15%) |
Feb 13, 2014 | 28.50 | 28.86 | 28.46 | 28.83 | 659,210 | -0.02(-0.08%) |
Feb 12, 2014 | 28.99 | 29.12 | 28.79 | 28.85 | 1,437,267 | -0.01(-0.04%) |
Feb 11, 2014 | 28.43 | 28.89 | 28.41 | 28.86 | 873,802 | +0.63(+2.24%) |
Feb 10, 2014 | 28.43 | 28.48 | 28.18 | 28.23 | 916,889 | -0.36(-1.26%) |
Feb 07, 2014 | 28.51 | 28.67 | 28.45 | 28.59 | 930,741 | +0.16(+0.55%) |
Feb 06, 2014 | 28.05 | 28.50 | 28.05 | 28.43 | 948,698 | +0.55(+1.97%) |
Feb 05, 2014 | 27.81 | 27.99 | 27.68 | 27.89 | 1,354,755 | -0.06(-0.22%) |
Feb 04, 2014 | 27.63 | 28.05 | 27.60 | 27.95 | 2,886,479 | +0.63(+2.32%) |
Feb 03, 2014 | 27.68 | 27.83 | 27.22 | 27.31 | 1,870,721 | -0.69(-2.45%) |
Jan 31, 2014 | 27.68 | 28.10 | 27.61 | 28.00 | 1,583,779 | +0.04(+0.13%) |
Jan 30, 2014 | 28.11 | 28.16 | 27.90 | 27.96 | 1,327,618 | +0.20(+0.74%) |
Jan 29, 2014 | 27.84 | 28.10 | 27.68 | 27.76 | 3,472,533 | -0.56(-1.98%) |
Jan 28, 2014 | 28.26 | 28.39 | 28.19 | 28.32 | 2,703,545 | +0.12(+0.43%) |
Jan 27, 2014 | 28.34 | 28.40 | 27.95 | 28.20 | 4,063,922 | -0.08(-0.30%) |
Jan 24, 2014 | 28.64 | 28.74 | 28.27 | 28.28 | 2,313,085 | -0.66(-2.29%) |
Jan 23, 2014 | 29.38 | 29.38 | 28.77 | 28.95 | 1,887,708 | -0.66(-2.22%) |
Jan 22, 2014 | 29.52 | 29.64 | 29.40 | 29.60 | 2,160,361 | +0.30(+1.01%) |
Jan 21, 2014 | 29.43 | 29.48 | 29.20 | 29.31 | 1,126,701 | +0.05(+0.19%) |
Jan 17, 2014 | 29.37 | 29.25 | 29.25 | 29.25 | 1,379,574 | -0.10(-0.33%) |
Jan 16, 2014 | 29.48 | 29.51 | 29.30 | 29.35 | 1,158,656 | -0.14(-0.49%) |
Jan 15, 2014 | 29.58 | 29.52 | 29.42 | 29.49 | 1,158,070 | -0.08(-0.29%) |
Jan 14, 2014 | 29.43 | 29.63 | 29.31 | 29.58 | 1,529,002 | +0.39(+1.32%) |
Jan 13, 2014 | 29.54 | 29.61 | 29.14 | 29.19 | 941,379 | -0.33(-1.10%) |
Jan 10, 2014 | 29.22 | 29.61 | 29.21 | 29.52 | 1,442,514 | +0.43(+1.47%) |
Jan 09, 2014 | 29.28 | 29.28 | 28.91 | 29.09 | 1,342,098 | -0.23(-0.78%) |
Jan 08, 2014 | 29.45 | 29.48 | 29.21 | 29.32 | 1,303,489 | -0.10(-0.35%) |
Jan 07, 2014 | 29.46 | 29.60 | 29.37 | 29.42 | 962,731 | +0.07(+0.23%) |
Jan 06, 2014 | 29.54 | 29.58 | 29.33 | 29.36 | 1,097,472 | -0.23(-0.77%) |
Jan 03, 2014 | 29.83 | 29.83 | 29.51 | 29.58 | 731,190 | -0.07(-0.24%) |