Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.87 | 27.28 | 25.87 | 26.73 | 25,410 | +0.92(+3.57%) |
Mar 28, 2014 | 25.81 | 26.54 | 25.44 | 25.81 | 4,463 | +0.18(+0.72%) |
Mar 27, 2014 | 25.13 | 25.87 | 24.89 | 25.62 | 9,465 | +0.31(+1.21%) |
Mar 26, 2014 | 26.42 | 26.42 | 25.32 | 25.32 | 13,512 | -0.98(-3.74%) |
Mar 25, 2014 | 26.42 | 26.73 | 26.24 | 26.30 | 19,598 | -0.06(-0.23%) |
Mar 24, 2014 | 27.96 | 28.19 | 26.30 | 26.36 | 48,366 | -1.84(-6.54%) |
Mar 21, 2014 | 29.12 | 29.19 | 27.96 | 28.20 | 25,070 | -0.92(-3.16%) |
Mar 20, 2014 | 29.49 | 29.74 | 28.82 | 29.12 | 28,058 | -0.55(-1.86%) |
Mar 19, 2014 | 29.98 | 30.91 | 28.94 | 29.68 | 22,843 | -0.06(-0.21%) |
Mar 18, 2014 | 28.88 | 30.23 | 28.82 | 29.74 | 9,862 | +0.74(+2.54%) |
Mar 17, 2014 | 29.49 | 29.92 | 28.57 | 29.00 | 12,820 | -0.37(-1.26%) |
Mar 14, 2014 | 29.19 | 30.05 | 28.76 | 29.37 | 33,364 | -0.25(-0.83%) |
Mar 13, 2014 | 31.28 | 31.46 | 27.22 | 29.62 | 50,530 | -1.41(-4.55%) |
Mar 12, 2014 | 33.55 | 33.55 | 30.17 | 31.03 | 35,745 | -2.52(-7.51%) |
Mar 11, 2014 | 34.29 | 34.41 | 33.36 | 33.55 | 6,243 | -0.74(-2.15%) |
Mar 10, 2014 | 34.72 | 34.72 | 33.55 | 34.29 | 22,185 | +1.35(+4.10%) |
Mar 07, 2014 | 33.00 | 33.06 | 32.38 | 32.93 | 4,788 | -0.12(-0.37%) |
Mar 06, 2014 | 33.00 | 33.12 | 32.06 | 33.06 | 5,160 | -0.12(-0.37%) |
Mar 05, 2014 | 33.67 | 34.16 | 33.06 | 33.18 | 20,370 | -0.61(-1.82%) |
Mar 04, 2014 | 34.10 | 34.16 | 33.79 | 33.79 | 6,663 | +0.12(+0.36%) |
Mar 03, 2014 | 32.38 | 34.10 | 32.01 | 33.67 | 11,969 | +1.04(+3.20%) |
Feb 28, 2014 | 32.20 | 32.93 | 32.14 | 32.63 | 5,605 | +0.55(+1.72%) |
Feb 27, 2014 | 32.07 | 32.75 | 31.40 | 32.07 | 8,128 | +0.00(+0.00%) |
Feb 26, 2014 | 30.66 | 33.24 | 30.48 | 32.07 | 61,609 | +1.60(+5.24%) |
Feb 25, 2014 | 30.78 | 30.91 | 30.42 | 30.48 | 17,541 | -0.37(-1.20%) |
Feb 24, 2014 | 31.89 | 31.95 | 30.42 | 30.85 | 32,093 | -1.17(-3.65%) |
Feb 21, 2014 | 32.81 | 32.81 | 31.58 | 32.01 | 19,167 | -0.80(-2.43%) |
Feb 20, 2014 | 32.81 | 33.06 | 32.20 | 32.81 | 4,644 | +0.31(+0.95%) |
Feb 19, 2014 | 33.06 | 33.40 | 32.38 | 32.50 | 8,203 | -0.86(-2.58%) |
Feb 18, 2014 | 33.55 | 34.35 | 32.57 | 33.36 | 24,339 | -0.37(-1.09%) |
Feb 14, 2014 | 33.55 | 33.73 | 33.73 | 33.73 | 8,300 | -0.06(-0.18%) |
Feb 13, 2014 | 33.43 | 34.04 | 33.06 | 33.79 | 15,865 | +0.00(+0.00%) |
Feb 12, 2014 | 34.41 | 34.41 | 33.36 | 33.79 | 21,154 | -0.61(-1.79%) |
Feb 11, 2014 | 33.49 | 34.41 | 33.43 | 34.41 | 6,927 | +0.86(+2.56%) |
Feb 10, 2014 | 34.10 | 34.35 | 32.94 | 33.55 | 11,444 | -0.98(-2.85%) |
Feb 07, 2014 | 33.06 | 34.78 | 33.06 | 34.53 | 18,660 | +1.72(+5.24%) |
Feb 06, 2014 | 32.32 | 33.06 | 32.14 | 32.81 | 7,370 | +0.37(+1.14%) |
Feb 05, 2014 | 31.83 | 32.75 | 31.34 | 32.44 | 24,124 | +0.31(+0.96%) |
Feb 04, 2014 | 31.46 | 32.81 | 31.34 | 32.14 | 11,275 | +0.49(+1.55%) |
Feb 03, 2014 | 32.75 | 32.86 | 31.15 | 31.64 | 17,682 | -1.29(-3.92%) |
Jan 31, 2014 | 32.87 | 33.49 | 31.54 | 32.93 | 4,088 | -0.37(-1.11%) |
Jan 30, 2014 | 33.92 | 33.92 | 32.87 | 33.30 | 4,208 | -0.31(-0.91%) |
Jan 29, 2014 | 33.79 | 33.79 | 33.06 | 33.61 | 6,000 | -0.31(-0.91%) |
Jan 28, 2014 | 30.78 | 35.15 | 30.78 | 33.92 | 32,128 | +2.95(+9.52%) |
Jan 27, 2014 | 33.18 | 33.18 | 30.78 | 30.97 | 60,895 | -2.46(-7.35%) |
Jan 24, 2014 | 33.49 | 33.73 | 31.83 | 33.43 | 26,400 | -0.06(-0.18%) |
Jan 23, 2014 | 33.12 | 33.61 | 32.50 | 33.49 | 6,647 | +0.43(+1.30%) |
Jan 22, 2014 | 33.98 | 33.98 | 32.93 | 33.06 | 10,276 | -0.92(-2.71%) |
Jan 21, 2014 | 34.84 | 34.84 | 33.24 | 33.98 | 18,434 | -1.04(-2.98%) |
Jan 17, 2014 | 35.08 | 35.02 | 35.02 | 35.02 | 9,520 | +0.06(+0.18%) |
Jan 16, 2014 | 34.16 | 35.27 | 33.92 | 34.96 | 24,475 | +0.92(+2.71%) |
Jan 15, 2014 | 33.06 | 34.35 | 32.87 | 34.04 | 13,592 | +0.98(+2.97%) |
Jan 14, 2014 | 33.55 | 34.29 | 33.06 | 33.06 | 12,694 | -0.49(-1.47%) |
Jan 13, 2014 | 34.53 | 34.53 | 31.64 | 33.55 | 70,629 | -1.35(-3.87%) |
Jan 10, 2014 | 34.59 | 35.33 | 33.55 | 34.90 | 18,827 | +0.06(+0.18%) |
Jan 09, 2014 | 34.90 | 35.08 | 33.98 | 34.84 | 16,147 | +0.06(+0.18%) |
Jan 08, 2014 | 34.53 | 35.02 | 33.92 | 34.78 | 9,812 | -0.06(-0.18%) |
Jan 07, 2014 | 35.02 | 35.02 | 33.24 | 34.84 | 26,658 | +0.00(+0.00%) |
Jan 06, 2014 | 35.82 | 36.13 | 34.60 | 34.84 | 27,604 | -1.11(-3.08%) |
Jan 03, 2014 | 36.07 | 36.74 | 35.39 | 35.95 | 10,212 | +0.12(+0.34%) |