Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.47 | 34.20 | 33.30 | 33.82 | 993,563 | +0.54(+1.62%) |
Mar 28, 2014 | 33.17 | 33.35 | 32.83 | 33.28 | 1,352,284 | +0.19(+0.57%) |
Mar 27, 2014 | 32.81 | 33.57 | 32.72 | 33.09 | 1,495,024 | +0.22(+0.67%) |
Mar 26, 2014 | 34.14 | 34.21 | 32.34 | 32.87 | 2,460,517 | -1.05(-3.10%) |
Mar 25, 2014 | 34.22 | 34.60 | 33.56 | 33.92 | 1,180,443 | -0.17(-0.50%) |
Mar 24, 2014 | 34.60 | 34.93 | 33.61 | 34.09 | 1,875,141 | -0.44(-1.27%) |
Mar 21, 2014 | 35.04 | 35.11 | 34.39 | 34.53 | 1,837,277 | -0.32(-0.92%) |
Mar 20, 2014 | 34.08 | 34.93 | 34.08 | 34.85 | 1,822,416 | +0.56(+1.63%) |
Mar 19, 2014 | 34.28 | 34.70 | 33.75 | 34.29 | 2,100,021 | +0.02(+0.06%) |
Mar 18, 2014 | 33.00 | 34.53 | 32.86 | 34.27 | 2,800,864 | +1.24(+3.75%) |
Mar 17, 2014 | 33.04 | 33.23 | 32.55 | 33.03 | 1,470,430 | +0.22(+0.67%) |
Mar 14, 2014 | 32.12 | 32.98 | 32.08 | 32.81 | 2,000,126 | +0.47(+1.45%) |
Mar 13, 2014 | 33.15 | 34.03 | 32.05 | 32.34 | 5,604,868 | -0.14(-0.43%) |
Mar 12, 2014 | 32.05 | 32.94 | 31.25 | 32.48 | 8,903,431 | +3.23(+11.04%) |
Mar 11, 2014 | 29.35 | 30.07 | 28.98 | 29.25 | 2,250,211 | -0.07(-0.24%) |
Mar 10, 2014 | 29.77 | 29.84 | 28.83 | 29.32 | 2,139,879 | -0.18(-0.61%) |
Mar 07, 2014 | 30.31 | 30.32 | 29.19 | 29.50 | 1,328,404 | -0.56(-1.86%) |
Mar 06, 2014 | 30.55 | 30.70 | 29.96 | 30.06 | 1,037,810 | -0.44(-1.44%) |
Mar 05, 2014 | 30.11 | 30.72 | 29.79 | 30.50 | 1,487,940 | +0.42(+1.40%) |
Mar 04, 2014 | 29.72 | 30.27 | 29.27 | 30.08 | 1,555,441 | +0.82(+2.80%) |
Mar 03, 2014 | 28.57 | 29.80 | 28.40 | 29.26 | 1,706,056 | +0.31(+1.07%) |
Feb 28, 2014 | 29.51 | 29.75 | 28.65 | 28.95 | 1,144,912 | -0.46(-1.56%) |
Feb 27, 2014 | 28.64 | 29.47 | 28.64 | 29.41 | 1,096,669 | +0.82(+2.87%) |
Feb 26, 2014 | 28.57 | 28.77 | 28.30 | 28.59 | 1,581,287 | +0.14(+0.49%) |
Feb 25, 2014 | 28.96 | 28.97 | 28.43 | 28.45 | 1,098,044 | -0.46(-1.59%) |
Feb 24, 2014 | 28.74 | 29.30 | 28.74 | 28.91 | 899,965 | +0.15(+0.52%) |
Feb 21, 2014 | 29.22 | 29.27 | 28.69 | 28.76 | 1,345,122 | -0.33(-1.13%) |
Feb 20, 2014 | 28.51 | 29.38 | 28.24 | 29.09 | 1,401,695 | +0.53(+1.86%) |
Feb 19, 2014 | 28.74 | 29.53 | 28.23 | 28.56 | 1,817,701 | -0.30(-1.04%) |
Feb 18, 2014 | 28.51 | 28.99 | 28.39 | 28.86 | 1,475,664 | +0.56(+1.98%) |
Feb 14, 2014 | 28.34 | 28.30 | 28.30 | 28.30 | 1,004,300 | -0.06(-0.21%) |
Feb 13, 2014 | 28.12 | 28.55 | 28.03 | 28.36 | 1,408,105 | -0.03(-0.11%) |
Feb 12, 2014 | 28.51 | 28.74 | 28.21 | 28.39 | 1,337,512 | -0.01(-0.04%) |
Feb 11, 2014 | 28.50 | 28.50 | 28.01 | 28.40 | 1,182,405 | +0.01(+0.04%) |
Feb 10, 2014 | 28.36 | 28.50 | 28.17 | 28.39 | 759,419 | +0.03(+0.11%) |
Feb 07, 2014 | 28.56 | 28.73 | 27.83 | 28.36 | 1,387,519 | -0.29(-1.01%) |
Feb 06, 2014 | 28.15 | 28.66 | 27.78 | 28.65 | 1,040,955 | +0.60(+2.14%) |
Feb 05, 2014 | 27.93 | 28.36 | 26.95 | 28.05 | 1,618,357 | +0.04(+0.14%) |
Feb 04, 2014 | 27.95 | 28.47 | 27.68 | 28.01 | 2,158,493 | +0.24(+0.86%) |
Feb 03, 2014 | 28.78 | 29.07 | 27.56 | 27.77 | 3,221,654 | -1.24(-4.27%) |
Jan 31, 2014 | 29.20 | 29.84 | 28.98 | 29.01 | 2,619,142 | -0.44(-1.49%) |
Jan 30, 2014 | 28.75 | 29.69 | 28.44 | 29.45 | 2,430,554 | +1.00(+3.51%) |
Jan 29, 2014 | 28.94 | 29.10 | 28.34 | 28.45 | 1,192,133 | -0.93(-3.17%) |
Jan 28, 2014 | 28.55 | 29.72 | 28.09 | 29.38 | 2,678,039 | +1.12(+3.96%) |
Jan 27, 2014 | 28.69 | 28.76 | 27.70 | 28.26 | 1,528,578 | -0.50(-1.74%) |
Jan 24, 2014 | 29.40 | 29.42 | 28.31 | 28.76 | 1,311,882 | -0.70(-2.38%) |
Jan 23, 2014 | 29.85 | 29.85 | 29.14 | 29.46 | 1,494,627 | -0.50(-1.67%) |
Jan 22, 2014 | 30.00 | 30.35 | 29.82 | 29.96 | 1,965,837 | +0.03(+0.10%) |
Jan 21, 2014 | 29.32 | 30.21 | 29.30 | 29.93 | 2,761,740 | +0.95(+3.28%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 1,702,400 | -0.28(-0.96%) |
Jan 16, 2014 | 29.03 | 29.36 | 28.81 | 29.26 | 1,210,014 | +0.22(+0.76%) |
Jan 15, 2014 | 28.82 | 29.45 | 28.83 | 29.04 | 2,666,692 | +0.22(+0.76%) |
Jan 14, 2014 | 29.65 | 29.83 | 28.28 | 28.82 | 4,519,388 | +1.41(+5.14%) |
Jan 13, 2014 | 27.61 | 28.10 | 27.18 | 27.41 | 3,304,305 | -0.09(-0.33%) |
Jan 10, 2014 | 26.27 | 27.61 | 26.23 | 27.50 | 3,840,162 | +1.25(+4.76%) |
Jan 09, 2014 | 26.21 | 26.35 | 25.83 | 26.25 | 1,495,560 | +0.17(+0.65%) |
Jan 08, 2014 | 25.66 | 26.43 | 25.45 | 26.08 | 1,616,692 | +0.44(+1.72%) |
Jan 07, 2014 | 25.69 | 25.97 | 25.41 | 25.64 | 702,431 | +0.19(+0.75%) |
Jan 06, 2014 | 25.67 | 25.79 | 25.23 | 25.45 | 1,484,054 | -0.34(-1.32%) |
Jan 03, 2014 | 25.79 | 26.00 | 25.66 | 25.79 | 1,123,496 | +0.00(+0.00%) |