Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.13 | 31.60 | 30.04 | 30.73 | 38,903 | +0.69(+2.31%) |
Mar 28, 2014 | 29.86 | 30.22 | 28.54 | 30.03 | 39,456 | +0.12(+0.42%) |
Mar 27, 2014 | 30.44 | 30.91 | 29.68 | 29.91 | 29,247 | -0.36(-1.17%) |
Mar 26, 2014 | 30.95 | 30.95 | 30.14 | 30.26 | 34,329 | -0.47(-1.53%) |
Mar 25, 2014 | 30.72 | 31.06 | 30.36 | 30.73 | 38,510 | +0.30(+0.99%) |
Mar 24, 2014 | 30.83 | 31.18 | 30.30 | 30.43 | 39,287 | -0.43(-1.38%) |
Mar 21, 2014 | 30.69 | 31.17 | 30.35 | 30.86 | 61,708 | +0.33(+1.08%) |
Mar 20, 2014 | 30.29 | 30.55 | 30.13 | 30.53 | 31,762 | +0.10(+0.32%) |
Mar 19, 2014 | 30.02 | 30.43 | 30.02 | 30.43 | 64,613 | +0.28(+0.94%) |
Mar 18, 2014 | 29.31 | 30.17 | 29.06 | 30.15 | 60,080 | +0.92(+3.13%) |
Mar 17, 2014 | 29.07 | 29.30 | 28.89 | 29.23 | 33,433 | +0.35(+1.20%) |
Mar 14, 2014 | 28.90 | 29.06 | 28.39 | 28.89 | 26,950 | -0.26(-0.88%) |
Mar 13, 2014 | 29.09 | 29.98 | 29.09 | 29.14 | 41,204 | -0.56(-1.88%) |
Mar 12, 2014 | 28.56 | 29.97 | 28.56 | 29.70 | 49,141 | +0.85(+2.95%) |
Mar 11, 2014 | 28.45 | 29.18 | 28.42 | 28.85 | 30,316 | -0.05(-0.18%) |
Mar 10, 2014 | 28.62 | 28.90 | 28.27 | 28.90 | 33,354 | +0.09(+0.31%) |
Mar 07, 2014 | 28.53 | 28.85 | 28.13 | 28.81 | 45,224 | +0.42(+1.50%) |
Mar 06, 2014 | 28.60 | 29.01 | 27.82 | 28.39 | 46,690 | -0.52(-1.81%) |
Mar 05, 2014 | 29.28 | 29.28 | 28.47 | 28.91 | 32,418 | -0.50(-1.72%) |
Mar 04, 2014 | 28.89 | 30.02 | 28.89 | 29.42 | 77,643 | +0.66(+2.28%) |
Mar 03, 2014 | 29.00 | 29.38 | 28.35 | 28.76 | 32,463 | -0.62(-2.11%) |
Feb 28, 2014 | 29.28 | 30.43 | 29.25 | 29.38 | 45,081 | +0.20(+0.70%) |
Feb 27, 2014 | 28.23 | 29.76 | 28.22 | 29.18 | 49,092 | +0.81(+2.87%) |
Feb 26, 2014 | 27.61 | 28.73 | 27.54 | 28.36 | 26,160 | +0.81(+2.92%) |
Feb 25, 2014 | 27.76 | 27.94 | 27.36 | 27.56 | 39,996 | -0.32(-1.14%) |
Feb 24, 2014 | 27.89 | 28.03 | 27.80 | 27.88 | 64,062 | -0.02(-0.06%) |
Feb 21, 2014 | 29.07 | 29.09 | 27.83 | 27.89 | 33,233 | -1.04(-3.58%) |
Feb 20, 2014 | 27.86 | 29.20 | 27.71 | 28.93 | 20,419 | +1.11(+3.98%) |
Feb 19, 2014 | 29.10 | 29.10 | 27.67 | 27.82 | 36,801 | -1.24(-4.27%) |
Feb 18, 2014 | 28.10 | 29.22 | 28.10 | 29.06 | 30,487 | +0.89(+3.14%) |
Feb 14, 2014 | 28.42 | 28.18 | 28.18 | 28.18 | 20,778 | -0.24(-0.84%) |
Feb 13, 2014 | 27.86 | 28.58 | 27.58 | 28.42 | 35,258 | +0.56(+2.00%) |
Feb 12, 2014 | 27.91 | 28.15 | 27.21 | 27.86 | 27,540 | -0.05(-0.19%) |
Feb 11, 2014 | 27.91 | 28.19 | 27.45 | 27.91 | 18,902 | -0.08(-0.28%) |
Feb 10, 2014 | 27.25 | 28.01 | 26.71 | 27.99 | 48,769 | +0.83(+3.06%) |
Feb 07, 2014 | 27.69 | 27.80 | 26.94 | 27.16 | 32,602 | -0.37(-1.35%) |
Feb 06, 2014 | 27.71 | 27.88 | 27.17 | 27.53 | 23,459 | +0.00(+0.00%) |
Feb 05, 2014 | 28.16 | 28.29 | 27.11 | 27.53 | 41,695 | -0.92(-3.24%) |
Feb 04, 2014 | 27.28 | 28.49 | 26.88 | 28.45 | 82,789 | +1.40(+5.17%) |
Feb 03, 2014 | 27.94 | 28.07 | 26.80 | 27.05 | 46,389 | -0.85(-3.05%) |
Jan 31, 2014 | 28.04 | 28.18 | 27.79 | 27.90 | 50,962 | -0.71(-2.48%) |
Jan 30, 2014 | 28.35 | 29.15 | 28.14 | 28.61 | 47,578 | +0.63(+2.25%) |
Jan 29, 2014 | 28.96 | 29.10 | 27.70 | 27.98 | 60,252 | -1.22(-4.18%) |
Jan 28, 2014 | 29.34 | 29.66 | 28.60 | 29.20 | 46,110 | -0.12(-0.39%) |
Jan 27, 2014 | 29.22 | 29.66 | 28.69 | 29.32 | 54,953 | -0.24(-0.81%) |
Jan 24, 2014 | 29.85 | 30.06 | 28.19 | 29.56 | 52,497 | -0.56(-1.85%) |
Jan 23, 2014 | 30.48 | 30.59 | 29.90 | 30.12 | 44,128 | -0.44(-1.45%) |
Jan 22, 2014 | 31.04 | 31.23 | 30.32 | 30.56 | 19,292 | -0.69(-2.21%) |
Jan 21, 2014 | 31.27 | 31.59 | 30.51 | 31.25 | 32,036 | +0.11(+0.34%) |
Jan 17, 2014 | 32.36 | 31.14 | 31.14 | 31.14 | 30,039 | -1.14(-3.54%) |
Jan 16, 2014 | 32.41 | 32.83 | 32.01 | 32.29 | 66,218 | -0.19(-0.57%) |
Jan 15, 2014 | 31.60 | 32.99 | 31.35 | 32.47 | 48,894 | +1.12(+3.56%) |
Jan 14, 2014 | 31.62 | 31.68 | 31.09 | 31.36 | 21,640 | +0.04(+0.11%) |
Jan 13, 2014 | 30.68 | 31.58 | 30.65 | 31.32 | 57,017 | +0.64(+2.08%) |
Jan 10, 2014 | 31.21 | 31.58 | 30.49 | 30.68 | 38,148 | -0.64(-2.04%) |
Jan 09, 2014 | 30.81 | 31.43 | 30.57 | 31.32 | 29,999 | +0.70(+2.28%) |
Jan 08, 2014 | 30.42 | 30.64 | 30.11 | 30.62 | 20,474 | -0.08(-0.26%) |
Jan 07, 2014 | 30.13 | 30.81 | 30.06 | 30.70 | 25,193 | +0.74(+2.48%) |
Jan 06, 2014 | 30.02 | 30.58 | 29.43 | 29.96 | 37,454 | -0.23(-0.76%) |
Jan 03, 2014 | 30.03 | 30.65 | 29.31 | 30.19 | 27,730 | +0.15(+0.50%) |