Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.77 | 30.19 | 29.63 | 30.12 | 348,178 | +0.55(+1.87%) |
Mar 28, 2014 | 29.84 | 30.10 | 29.33 | 29.56 | 368,469 | -0.14(-0.46%) |
Mar 27, 2014 | 29.46 | 29.88 | 29.31 | 29.70 | 451,328 | +0.22(+0.75%) |
Mar 26, 2014 | 30.18 | 30.49 | 29.43 | 29.48 | 663,509 | -0.71(-2.34%) |
Mar 25, 2014 | 30.09 | 30.24 | 29.46 | 30.19 | 672,002 | +0.89(+3.03%) |
Mar 24, 2014 | 30.14 | 30.48 | 29.03 | 29.30 | 1,081,035 | -0.78(-2.59%) |
Mar 21, 2014 | 30.35 | 30.46 | 30.04 | 30.08 | 574,968 | +0.03(+0.10%) |
Mar 20, 2014 | 29.63 | 30.46 | 29.62 | 30.05 | 662,479 | +0.09(+0.30%) |
Mar 19, 2014 | 30.64 | 30.78 | 29.69 | 29.96 | 1,604,187 | -0.81(-2.64%) |
Mar 18, 2014 | 30.82 | 31.06 | 30.64 | 30.77 | 623,928 | -0.17(-0.55%) |
Mar 17, 2014 | 31.15 | 31.74 | 30.84 | 30.94 | 467,233 | -0.03(-0.10%) |
Mar 14, 2014 | 31.46 | 31.92 | 30.87 | 30.97 | 555,130 | -0.71(-2.24%) |
Mar 13, 2014 | 32.27 | 32.54 | 31.60 | 31.68 | 524,885 | -0.64(-1.97%) |
Mar 12, 2014 | 32.49 | 32.78 | 31.65 | 32.32 | 976,299 | -0.79(-2.39%) |
Mar 11, 2014 | 33.45 | 33.74 | 32.93 | 33.11 | 631,944 | -0.43(-1.28%) |
Mar 10, 2014 | 33.81 | 33.81 | 32.72 | 33.54 | 701,930 | -0.23(-0.67%) |
Mar 07, 2014 | 34.15 | 34.38 | 33.57 | 33.77 | 434,915 | -0.32(-0.94%) |
Mar 06, 2014 | 33.54 | 34.34 | 33.44 | 34.09 | 761,513 | +0.68(+2.04%) |
Mar 05, 2014 | 33.47 | 33.48 | 33.13 | 33.41 | 394,912 | +0.18(+0.54%) |
Mar 04, 2014 | 33.28 | 33.51 | 32.73 | 33.23 | 770,045 | +0.67(+2.05%) |
Mar 03, 2014 | 32.49 | 32.87 | 31.85 | 32.56 | 827,737 | +0.38(+1.17%) |
Feb 28, 2014 | 32.20 | 32.56 | 31.99 | 32.18 | 554,792 | +0.01(+0.02%) |
Feb 27, 2014 | 31.88 | 32.30 | 31.55 | 32.18 | 366,372 | +0.42(+1.33%) |
Feb 26, 2014 | 31.83 | 32.27 | 31.48 | 31.76 | 578,335 | +0.03(+0.08%) |
Feb 25, 2014 | 32.12 | 32.49 | 31.72 | 31.73 | 351,595 | -0.33(-1.02%) |
Feb 24, 2014 | 32.31 | 32.48 | 32.03 | 32.06 | 577,170 | +0.14(+0.44%) |
Feb 21, 2014 | 32.49 | 32.75 | 31.83 | 31.92 | 711,761 | -0.60(-1.85%) |
Feb 20, 2014 | 32.77 | 32.94 | 32.41 | 32.52 | 478,366 | +0.01(+0.02%) |
Feb 19, 2014 | 33.42 | 33.57 | 32.44 | 32.51 | 644,373 | -0.75(-2.24%) |
Feb 18, 2014 | 33.70 | 33.83 | 32.81 | 33.26 | 1,269,843 | +0.71(+2.20%) |
Feb 14, 2014 | 32.60 | 32.54 | 32.54 | 32.54 | 352,477 | -0.02(-0.06%) |
Feb 13, 2014 | 31.83 | 32.74 | 31.71 | 32.56 | 1,154,217 | +0.43(+1.35%) |
Feb 12, 2014 | 32.65 | 32.65 | 31.90 | 32.13 | 450,013 | +0.23(+0.73%) |
Feb 11, 2014 | 31.83 | 32.39 | 31.46 | 31.90 | 516,316 | +0.44(+1.40%) |
Feb 10, 2014 | 32.56 | 32.56 | 31.25 | 31.46 | 686,843 | -0.59(-1.85%) |
Feb 07, 2014 | 31.25 | 32.24 | 31.25 | 32.05 | 745,803 | +1.16(+3.77%) |
Feb 06, 2014 | 29.94 | 31.02 | 29.56 | 30.89 | 787,268 | +1.04(+3.50%) |
Feb 05, 2014 | 29.38 | 30.08 | 28.65 | 29.84 | 1,364,656 | -0.45(-1.47%) |
Feb 04, 2014 | 29.90 | 30.61 | 29.86 | 30.29 | 699,998 | +0.45(+1.51%) |
Feb 03, 2014 | 31.83 | 32.06 | 29.09 | 29.84 | 1,470,396 | -2.12(-6.64%) |
Jan 31, 2014 | 31.83 | 32.33 | 31.57 | 31.96 | 474,703 | -0.33(-1.02%) |
Jan 30, 2014 | 31.94 | 32.68 | 31.83 | 32.29 | 482,250 | +0.45(+1.43%) |
Jan 29, 2014 | 31.83 | 32.18 | 31.28 | 31.83 | 896,363 | -0.32(-0.98%) |
Jan 28, 2014 | 31.25 | 32.41 | 31.25 | 32.15 | 681,162 | -0.09(-0.27%) |
Jan 27, 2014 | 32.26 | 32.57 | 31.02 | 32.23 | 724,299 | +0.29(+0.92%) |
Jan 24, 2014 | 33.26 | 33.26 | 31.37 | 31.94 | 1,298,449 | -1.31(-3.95%) |
Jan 23, 2014 | 33.57 | 33.71 | 32.27 | 33.26 | 1,093,836 | +0.56(+1.71%) |
Jan 22, 2014 | 31.30 | 32.77 | 31.13 | 32.70 | 1,280,729 | +1.31(+4.16%) |
Jan 21, 2014 | 31.71 | 31.83 | 30.72 | 31.39 | 1,301,224 | -0.14(-0.44%) |
Jan 17, 2014 | 32.34 | 31.53 | 31.53 | 31.53 | 1,539,841 | -0.86(-2.64%) |
Jan 16, 2014 | 33.15 | 33.25 | 32.29 | 32.39 | 727,215 | -0.87(-2.62%) |
Jan 15, 2014 | 32.88 | 33.42 | 32.73 | 33.26 | 715,003 | +0.38(+1.16%) |
Jan 14, 2014 | 32.58 | 33.33 | 32.58 | 32.88 | 861,737 | +0.34(+1.06%) |
Jan 13, 2014 | 33.51 | 33.69 | 32.41 | 32.53 | 1,167,774 | -1.32(-3.89%) |
Jan 10, 2014 | 33.90 | 33.97 | 33.60 | 33.85 | 409,823 | +0.16(+0.49%) |
Jan 09, 2014 | 34.07 | 34.14 | 33.34 | 33.68 | 525,083 | -0.25(-0.73%) |
Jan 08, 2014 | 34.04 | 34.15 | 33.42 | 33.93 | 514,979 | +0.18(+0.54%) |
Jan 07, 2014 | 34.12 | 34.43 | 33.56 | 33.75 | 672,505 | -0.18(-0.54%) |
Jan 06, 2014 | 34.49 | 34.74 | 33.30 | 33.93 | 1,002,351 | +0.01(+0.02%) |
Jan 03, 2014 | 33.23 | 34.50 | 33.22 | 33.93 | 1,815,371 | +1.15(+3.50%) |