Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.51 | 29.91 | 29.39 | 29.72 | 119,951 | +0.43(+1.46%) |
Mar 28, 2014 | 29.31 | 29.76 | 29.17 | 29.29 | 194,452 | -0.06(-0.20%) |
Mar 27, 2014 | 29.64 | 29.64 | 29.18 | 29.35 | 80,290 | -0.27(-0.92%) |
Mar 26, 2014 | 30.00 | 30.00 | 29.62 | 29.62 | 104,038 | -0.26(-0.85%) |
Mar 25, 2014 | 29.64 | 30.28 | 29.41 | 29.87 | 157,326 | +0.36(+1.23%) |
Mar 24, 2014 | 29.92 | 29.97 | 29.48 | 29.51 | 87,308 | -0.39(-1.29%) |
Mar 21, 2014 | 30.12 | 30.31 | 29.30 | 29.90 | 124,490 | -0.12(-0.41%) |
Mar 20, 2014 | 30.06 | 30.46 | 29.89 | 30.02 | 89,606 | -0.06(-0.19%) |
Mar 19, 2014 | 30.13 | 30.13 | 29.78 | 30.08 | 45,588 | -0.05(-0.16%) |
Mar 18, 2014 | 30.02 | 30.19 | 29.94 | 30.13 | 91,913 | +0.12(+0.38%) |
Mar 17, 2014 | 29.55 | 30.09 | 29.49 | 30.01 | 67,889 | +0.63(+2.16%) |
Mar 14, 2014 | 29.52 | 29.73 | 29.17 | 29.38 | 70,868 | -0.31(-1.05%) |
Mar 13, 2014 | 30.01 | 30.08 | 29.36 | 29.69 | 73,852 | -0.15(-0.50%) |
Mar 12, 2014 | 29.57 | 29.88 | 29.42 | 29.84 | 140,593 | +0.16(+0.55%) |
Mar 11, 2014 | 30.07 | 30.07 | 29.32 | 29.68 | 107,544 | -0.41(-1.37%) |
Mar 10, 2014 | 29.93 | 30.37 | 29.75 | 30.09 | 134,214 | +0.05(+0.16%) |
Mar 07, 2014 | 30.09 | 30.13 | 29.73 | 30.04 | 77,203 | +0.07(+0.22%) |
Mar 06, 2014 | 29.76 | 30.37 | 29.75 | 29.97 | 189,344 | +0.28(+0.94%) |
Mar 05, 2014 | 29.17 | 29.87 | 28.74 | 29.69 | 127,968 | +0.41(+1.41%) |
Mar 04, 2014 | 27.95 | 29.59 | 27.95 | 29.28 | 158,700 | +1.66(+6.02%) |
Mar 03, 2014 | 27.99 | 28.06 | 27.48 | 27.62 | 64,551 | -0.58(-2.07%) |
Feb 28, 2014 | 28.29 | 28.74 | 28.02 | 28.20 | 77,781 | +0.02(+0.06%) |
Feb 27, 2014 | 27.80 | 28.32 | 27.75 | 28.19 | 39,473 | +0.26(+0.91%) |
Feb 26, 2014 | 27.82 | 28.31 | 27.46 | 27.93 | 58,856 | +0.21(+0.74%) |
Feb 25, 2014 | 27.65 | 27.96 | 27.54 | 27.73 | 55,121 | +0.15(+0.54%) |
Feb 24, 2014 | 27.37 | 27.61 | 27.19 | 27.58 | 137,217 | +0.21(+0.75%) |
Feb 21, 2014 | 27.17 | 27.72 | 27.14 | 27.37 | 81,305 | +0.21(+0.76%) |
Feb 20, 2014 | 27.16 | 27.41 | 26.87 | 27.17 | 121,135 | +0.10(+0.37%) |
Feb 19, 2014 | 27.37 | 27.42 | 27.01 | 27.07 | 87,125 | -0.49(-1.76%) |
Feb 18, 2014 | 27.33 | 27.87 | 27.19 | 27.55 | 97,658 | +0.21(+0.75%) |
Feb 14, 2014 | 27.27 | 27.35 | 27.35 | 27.35 | 61,223 | +0.12(+0.45%) |
Feb 13, 2014 | 26.66 | 27.45 | 26.53 | 27.22 | 84,639 | +0.56(+2.10%) |
Feb 12, 2014 | 26.58 | 26.94 | 26.11 | 26.66 | 121,988 | +0.08(+0.31%) |
Feb 11, 2014 | 26.47 | 27.05 | 26.28 | 26.58 | 97,279 | +0.07(+0.25%) |
Feb 10, 2014 | 27.00 | 27.20 | 26.09 | 26.52 | 104,363 | -0.40(-1.47%) |
Feb 07, 2014 | 27.12 | 27.20 | 26.71 | 26.91 | 88,056 | -0.07(-0.27%) |
Feb 06, 2014 | 27.01 | 27.10 | 26.75 | 26.99 | 106,881 | +0.07(+0.24%) |
Feb 05, 2014 | 26.06 | 27.08 | 26.06 | 26.92 | 159,861 | +0.16(+0.62%) |
Feb 04, 2014 | 26.59 | 26.80 | 25.71 | 26.75 | 202,022 | +0.21(+0.78%) |
Feb 03, 2014 | 27.45 | 27.54 | 26.37 | 26.55 | 243,187 | -0.82(-3.01%) |
Jan 31, 2014 | 27.33 | 27.70 | 27.29 | 27.37 | 113,214 | -0.43(-1.54%) |
Jan 30, 2014 | 27.79 | 28.00 | 27.54 | 27.80 | 152,570 | +0.18(+0.66%) |
Jan 29, 2014 | 27.88 | 28.18 | 27.29 | 27.62 | 96,854 | -0.37(-1.32%) |
Jan 28, 2014 | 27.26 | 28.20 | 27.16 | 27.99 | 147,060 | +0.71(+2.59%) |
Jan 27, 2014 | 27.48 | 28.12 | 27.12 | 27.28 | 111,423 | -0.13(-0.48%) |
Jan 24, 2014 | 26.69 | 27.72 | 26.62 | 27.41 | 173,062 | +0.66(+2.46%) |
Jan 23, 2014 | 25.63 | 26.92 | 25.63 | 26.75 | 286,286 | +1.23(+4.84%) |
Jan 22, 2014 | 25.08 | 25.52 | 24.94 | 25.52 | 164,335 | +0.42(+1.67%) |
Jan 21, 2014 | 25.20 | 25.40 | 25.01 | 25.10 | 75,411 | +0.09(+0.36%) |
Jan 17, 2014 | 24.97 | 25.01 | 25.01 | 25.01 | 71,062 | -0.07(-0.26%) |
Jan 16, 2014 | 25.17 | 25.27 | 24.95 | 25.08 | 85,119 | -0.15(-0.59%) |
Jan 15, 2014 | 24.97 | 25.38 | 24.97 | 25.22 | 54,577 | +0.26(+1.02%) |
Jan 14, 2014 | 24.71 | 25.03 | 24.67 | 24.97 | 50,897 | +0.30(+1.20%) |
Jan 13, 2014 | 24.37 | 24.72 | 24.33 | 24.67 | 126,592 | +0.31(+1.28%) |
Jan 10, 2014 | 24.64 | 24.70 | 24.07 | 24.36 | 118,904 | -0.21(-0.87%) |
Jan 09, 2014 | 24.66 | 24.98 | 24.33 | 24.57 | 64,150 | -0.08(-0.33%) |
Jan 08, 2014 | 24.99 | 25.63 | 24.35 | 24.66 | 93,426 | -0.44(-1.74%) |
Jan 07, 2014 | 25.21 | 25.71 | 24.99 | 25.09 | 71,210 | -0.11(-0.42%) |
Jan 06, 2014 | 25.02 | 25.60 | 24.76 | 25.20 | 107,088 | +0.33(+1.32%) |
Jan 03, 2014 | 25.51 | 25.54 | 24.80 | 24.87 | 77,803 | -0.63(-2.45%) |