Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.83 | 30.22 | 29.75 | 30.14 | 133,050 | +0.58(+1.96%) |
Mar 28, 2014 | 29.60 | 30.01 | 29.53 | 29.56 | 174,994 | +0.06(+0.19%) |
Mar 27, 2014 | 29.92 | 30.43 | 29.45 | 29.51 | 237,785 | -0.61(-2.01%) |
Mar 26, 2014 | 30.73 | 30.78 | 30.02 | 30.11 | 526,574 | -0.36(-1.18%) |
Mar 25, 2014 | 30.61 | 30.64 | 30.37 | 30.47 | 44,111 | +0.11(+0.37%) |
Mar 24, 2014 | 30.78 | 30.78 | 30.30 | 30.36 | 29,349 | -0.30(-0.99%) |
Mar 21, 2014 | 31.05 | 31.07 | 30.66 | 30.66 | 9,515 | -0.23(-0.75%) |
Mar 20, 2014 | 30.21 | 30.90 | 30.21 | 30.89 | 17,209 | +0.48(+1.58%) |
Mar 19, 2014 | 30.47 | 30.53 | 30.19 | 30.41 | 7,973 | +0.07(+0.22%) |
Mar 18, 2014 | 30.45 | 30.45 | 30.18 | 30.35 | 11,140 | +0.08(+0.28%) |
Mar 17, 2014 | 30.35 | 30.35 | 30.15 | 30.26 | 9,081 | +0.27(+0.89%) |
Mar 14, 2014 | 30.13 | 30.13 | 29.85 | 30.00 | 10,907 | +0.09(+0.30%) |
Mar 13, 2014 | 30.65 | 30.65 | 29.72 | 29.91 | 20,641 | -0.00(-0.02%) |
Mar 12, 2014 | 29.80 | 30.00 | 29.80 | 29.91 | 6,502 | -0.09(-0.29%) |
Mar 11, 2014 | 30.06 | 30.11 | 29.89 | 30.00 | 8,176 | -0.07(-0.23%) |
Mar 10, 2014 | 30.18 | 30.18 | 29.96 | 30.07 | 11,568 | +0.04(+0.14%) |
Mar 07, 2014 | 30.02 | 30.16 | 30.02 | 30.02 | 21,712 | +0.14(+0.46%) |
Mar 06, 2014 | 29.62 | 29.89 | 29.62 | 29.89 | 5,622 | +0.27(+0.91%) |
Mar 05, 2014 | 29.83 | 29.83 | 29.55 | 29.62 | 19,704 | -0.14(-0.48%) |
Mar 04, 2014 | 29.09 | 29.77 | 29.09 | 29.76 | 3,803 | +0.92(+3.19%) |
Mar 03, 2014 | 28.81 | 28.96 | 28.72 | 28.84 | 16,180 | -0.33(-1.15%) |
Feb 28, 2014 | 29.04 | 29.42 | 29.04 | 29.18 | 13,007 | +0.32(+1.10%) |
Feb 27, 2014 | 28.74 | 28.87 | 28.63 | 28.86 | 7,987 | +0.24(+0.83%) |
Feb 26, 2014 | 28.46 | 28.77 | 28.38 | 28.62 | 10,809 | +0.31(+1.08%) |
Feb 25, 2014 | 28.56 | 28.56 | 28.29 | 28.31 | 17,235 | -0.23(-0.79%) |
Feb 24, 2014 | 28.56 | 28.62 | 28.09 | 28.54 | 78,857 | +0.45(+1.61%) |
Feb 21, 2014 | 28.07 | 28.13 | 28.01 | 28.09 | 30,030 | +0.17(+0.60%) |
Feb 20, 2014 | 27.92 | 27.98 | 27.75 | 27.92 | 67,297 | +0.06(+0.21%) |
Feb 19, 2014 | 28.57 | 28.57 | 27.76 | 27.86 | 11,841 | -0.77(-2.70%) |
Feb 18, 2014 | 28.56 | 28.71 | 28.31 | 28.63 | 11,723 | +0.32(+1.14%) |
Feb 14, 2014 | 28.31 | 28.31 | 28.31 | 28.31 | 10,660 | +0.07(+0.26%) |
Feb 13, 2014 | 27.83 | 28.24 | 27.83 | 28.24 | 12,575 | +0.19(+0.68%) |
Feb 12, 2014 | 28.33 | 28.44 | 28.04 | 28.05 | 16,704 | -0.03(-0.10%) |
Feb 11, 2014 | 27.62 | 28.16 | 27.62 | 28.07 | 13,774 | +0.36(+1.30%) |
Feb 10, 2014 | 27.86 | 27.86 | 27.47 | 27.72 | 12,536 | +0.12(+0.44%) |
Feb 07, 2014 | 27.81 | 27.81 | 27.40 | 27.59 | 14,028 | -0.02(-0.09%) |
Feb 06, 2014 | 27.45 | 27.66 | 27.36 | 27.62 | 63,791 | +0.25(+0.92%) |
Feb 05, 2014 | 27.47 | 27.54 | 27.25 | 27.36 | 73,737 | -0.07(-0.24%) |
Feb 04, 2014 | 27.15 | 27.69 | 27.15 | 27.43 | 8,133 | +0.41(+1.51%) |
Feb 03, 2014 | 28.16 | 28.17 | 27.01 | 27.02 | 35,329 | -1.21(-4.27%) |
Jan 31, 2014 | 28.72 | 28.72 | 28.20 | 28.23 | 29,540 | -0.40(-1.41%) |
Jan 30, 2014 | 28.47 | 28.74 | 28.04 | 28.63 | 18,875 | +0.43(+1.53%) |
Jan 29, 2014 | 28.56 | 28.67 | 28.13 | 28.20 | 105,842 | -0.48(-1.69%) |
Jan 28, 2014 | 28.69 | 28.87 | 28.64 | 28.68 | 9,126 | -0.09(-0.30%) |
Jan 27, 2014 | 29.36 | 30.67 | 28.77 | 28.77 | 12,545 | -0.34(-1.17%) |
Jan 24, 2014 | 29.54 | 29.54 | 28.96 | 29.11 | 14,653 | -0.42(-1.42%) |
Jan 23, 2014 | 29.78 | 29.78 | 29.34 | 29.53 | 31,366 | -0.36(-1.21%) |
Jan 22, 2014 | 29.64 | 30.02 | 29.64 | 29.89 | 20,021 | +0.21(+0.70%) |
Jan 21, 2014 | 29.16 | 29.75 | 29.16 | 29.68 | 12,483 | +0.55(+1.90%) |
Jan 17, 2014 | 28.85 | 29.13 | 29.13 | 29.13 | 45,213 | +0.20(+0.68%) |
Jan 16, 2014 | 29.19 | 29.43 | 28.79 | 28.93 | 15,071 | -0.29(-0.98%) |
Jan 15, 2014 | 29.04 | 29.25 | 29.04 | 29.22 | 66,505 | +0.18(+0.62%) |
Jan 14, 2014 | 29.00 | 29.07 | 28.75 | 29.04 | 41,625 | +0.16(+0.57%) |
Jan 13, 2014 | 29.40 | 29.40 | 28.69 | 28.87 | 23,818 | -0.27(-0.93%) |
Jan 10, 2014 | 29.24 | 29.24 | 29.02 | 29.15 | 15,440 | -0.06(-0.21%) |
Jan 09, 2014 | 29.47 | 29.47 | 29.14 | 29.21 | 31,063 | +0.11(+0.39%) |
Jan 08, 2014 | 29.06 | 29.19 | 28.94 | 29.09 | 250,085 | -0.03(-0.10%) |
Jan 07, 2014 | 29.01 | 29.27 | 28.84 | 29.13 | 17,496 | +0.16(+0.56%) |
Jan 06, 2014 | 29.42 | 29.42 | 28.85 | 28.96 | 13,874 | -0.05(-0.17%) |
Jan 03, 2014 | 29.40 | 29.60 | 28.96 | 29.01 | 12,180 | -0.12(-0.41%) |