Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.00 | 29.40 | 28.75 | 29.26 | 183,299 | +0.47(+1.63%) |
Mar 28, 2014 | 28.77 | 29.15 | 28.58 | 28.79 | 294,878 | -0.01(-0.03%) |
Mar 27, 2014 | 28.92 | 28.99 | 28.43 | 28.80 | 280,445 | -0.17(-0.59%) |
Mar 26, 2014 | 29.07 | 29.16 | 28.83 | 28.97 | 405,021 | +0.05(+0.17%) |
Mar 25, 2014 | 28.82 | 29.10 | 28.70 | 28.92 | 297,117 | +0.37(+1.30%) |
Mar 24, 2014 | 28.65 | 28.72 | 28.29 | 28.55 | 275,438 | -0.04(-0.14%) |
Mar 21, 2014 | 28.47 | 28.87 | 28.28 | 28.59 | 261,498 | +0.31(+1.10%) |
Mar 20, 2014 | 28.17 | 28.47 | 27.97 | 28.28 | 92,104 | +0.12(+0.43%) |
Mar 19, 2014 | 27.95 | 28.25 | 27.68 | 28.16 | 187,834 | +0.18(+0.64%) |
Mar 18, 2014 | 27.36 | 28.00 | 27.36 | 27.98 | 148,015 | +0.56(+2.04%) |
Mar 17, 2014 | 27.39 | 27.98 | 27.19 | 27.42 | 245,774 | +0.16(+0.59%) |
Mar 14, 2014 | 27.03 | 27.46 | 26.81 | 27.26 | 162,222 | +0.13(+0.48%) |
Mar 13, 2014 | 28.13 | 28.13 | 26.90 | 27.13 | 155,448 | -0.80(-2.86%) |
Mar 12, 2014 | 27.65 | 27.97 | 27.40 | 27.93 | 131,824 | +0.05(+0.18%) |
Mar 11, 2014 | 29.17 | 29.25 | 27.70 | 27.88 | 206,060 | -1.21(-4.16%) |
Mar 10, 2014 | 28.96 | 29.12 | 28.57 | 29.09 | 137,962 | +0.00(+0.00%) |
Mar 07, 2014 | 29.40 | 29.41 | 28.76 | 29.09 | 153,371 | -0.03(-0.10%) |
Mar 06, 2014 | 29.09 | 29.25 | 28.88 | 29.12 | 141,481 | +0.28(+0.97%) |
Mar 05, 2014 | 29.05 | 29.05 | 28.67 | 28.84 | 152,018 | -0.31(-1.06%) |
Mar 04, 2014 | 28.85 | 29.53 | 28.75 | 29.15 | 412,496 | +0.83(+2.93%) |
Mar 03, 2014 | 28.30 | 28.64 | 27.89 | 28.32 | 303,016 | -0.16(-0.56%) |
Feb 28, 2014 | 27.29 | 28.58 | 27.20 | 28.48 | 501,511 | +1.22(+4.48%) |
Feb 27, 2014 | 26.44 | 27.29 | 26.36 | 27.26 | 201,293 | +0.70(+2.64%) |
Feb 26, 2014 | 26.54 | 27.00 | 26.42 | 26.56 | 184,090 | +0.08(+0.30%) |
Feb 25, 2014 | 26.32 | 26.88 | 26.26 | 26.48 | 172,652 | +0.11(+0.42%) |
Feb 24, 2014 | 26.45 | 26.69 | 26.33 | 26.37 | 115,200 | -0.02(-0.08%) |
Feb 21, 2014 | 26.33 | 26.61 | 26.25 | 26.39 | 171,588 | +0.14(+0.53%) |
Feb 20, 2014 | 25.81 | 26.56 | 25.53 | 26.25 | 198,046 | +0.51(+1.98%) |
Feb 19, 2014 | 26.15 | 26.35 | 25.72 | 25.74 | 166,670 | -0.59(-2.24%) |
Feb 18, 2014 | 26.10 | 26.41 | 25.94 | 26.33 | 150,636 | +0.37(+1.43%) |
Feb 14, 2014 | 25.93 | 25.96 | 25.96 | 25.96 | 224,400 | +0.00(+0.00%) |
Feb 13, 2014 | 25.36 | 25.97 | 25.05 | 25.96 | 211,276 | +0.30(+1.17%) |
Feb 12, 2014 | 25.38 | 25.74 | 25.21 | 25.66 | 224,980 | +0.37(+1.46%) |
Feb 11, 2014 | 25.34 | 25.47 | 25.14 | 25.29 | 365,705 | +0.04(+0.16%) |
Feb 10, 2014 | 25.62 | 25.62 | 24.94 | 25.25 | 309,732 | -0.01(-0.04%) |
Feb 07, 2014 | 25.49 | 25.61 | 24.95 | 25.26 | 583,377 | -0.22(-0.86%) |
Feb 06, 2014 | 24.00 | 25.83 | 22.77 | 25.48 | 1,107,838 | +2.83(+12.49%) |
Feb 05, 2014 | 23.01 | 23.18 | 22.50 | 22.65 | 460,807 | -0.45(-1.95%) |
Feb 04, 2014 | 23.00 | 23.41 | 22.68 | 23.10 | 447,208 | +0.17(+0.74%) |
Feb 03, 2014 | 24.35 | 24.64 | 22.57 | 22.93 | 363,732 | -1.60(-6.52%) |
Jan 31, 2014 | 24.39 | 24.71 | 24.36 | 24.53 | 229,978 | -0.41(-1.64%) |
Jan 30, 2014 | 25.10 | 25.10 | 24.69 | 24.94 | 218,182 | +0.04(+0.16%) |
Jan 29, 2014 | 25.29 | 25.36 | 24.78 | 24.90 | 128,942 | -0.72(-2.81%) |
Jan 28, 2014 | 25.52 | 25.75 | 25.25 | 25.62 | 141,324 | +0.07(+0.27%) |
Jan 27, 2014 | 26.41 | 26.54 | 25.51 | 25.55 | 167,914 | -0.85(-3.22%) |
Jan 24, 2014 | 27.11 | 27.16 | 26.22 | 26.40 | 249,737 | -1.04(-3.79%) |
Jan 23, 2014 | 27.27 | 27.72 | 26.77 | 27.44 | 212,952 | +0.11(+0.40%) |
Jan 22, 2014 | 27.41 | 27.61 | 27.23 | 27.33 | 134,485 | -0.10(-0.36%) |
Jan 21, 2014 | 27.01 | 27.51 | 26.89 | 27.43 | 343,256 | +0.77(+2.89%) |
Jan 17, 2014 | 26.78 | 26.66 | 26.66 | 26.66 | 206,100 | -0.08(-0.30%) |
Jan 16, 2014 | 26.71 | 26.88 | 26.36 | 26.74 | 88,824 | -0.10(-0.37%) |
Jan 15, 2014 | 26.64 | 26.97 | 26.54 | 26.84 | 152,882 | +0.20(+0.75%) |
Jan 14, 2014 | 26.61 | 26.91 | 26.37 | 26.64 | 169,096 | +0.12(+0.45%) |
Jan 13, 2014 | 27.27 | 27.35 | 26.42 | 26.52 | 204,658 | -0.72(-2.64%) |
Jan 10, 2014 | 26.83 | 27.34 | 26.82 | 27.24 | 289,275 | +0.95(+3.61%) |
Jan 09, 2014 | 26.41 | 26.56 | 26.03 | 26.29 | 189,614 | -0.08(-0.30%) |
Jan 08, 2014 | 26.41 | 26.74 | 26.13 | 26.37 | 210,862 | -0.12(-0.45%) |
Jan 07, 2014 | 25.95 | 26.92 | 25.95 | 26.49 | 256,448 | +0.72(+2.79%) |
Jan 06, 2014 | 26.31 | 26.40 | 25.77 | 25.77 | 277,140 | -0.28(-1.07%) |
Jan 03, 2014 | 25.65 | 26.22 | 25.65 | 26.05 | 144,168 | +0.40(+1.56%) |