Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.59 | 32.07 | 31.59 | 32.05 | 11,637 | +0.46(+1.45%) |
Mar 28, 2014 | 31.59 | 31.74 | 31.59 | 31.59 | 7,971 | +0.19(+0.61%) |
Mar 27, 2014 | 31.50 | 31.50 | 31.29 | 31.40 | 7,866 | -0.09(-0.29%) |
Mar 26, 2014 | 32.06 | 32.06 | 31.49 | 31.49 | 30,354 | -0.35(-1.10%) |
Mar 25, 2014 | 31.84 | 31.85 | 31.74 | 31.84 | 6,618 | +0.08(+0.26%) |
Mar 24, 2014 | 31.58 | 31.79 | 31.58 | 31.76 | 6,157 | -0.20(-0.64%) |
Mar 21, 2014 | 32.17 | 32.20 | 31.91 | 31.96 | 7,846 | +0.13(+0.40%) |
Mar 20, 2014 | 31.78 | 31.86 | 31.68 | 31.83 | 15,188 | +0.13(+0.40%) |
Mar 19, 2014 | 32.04 | 32.04 | 31.65 | 31.71 | 7,737 | -0.30(-0.94%) |
Mar 18, 2014 | 31.95 | 32.04 | 31.89 | 32.01 | 16,076 | +0.26(+0.83%) |
Mar 17, 2014 | 31.78 | 31.81 | 31.72 | 31.75 | 5,655 | +0.24(+0.75%) |
Mar 14, 2014 | 31.40 | 31.62 | 31.40 | 31.51 | 9,553 | +0.11(+0.34%) |
Mar 13, 2014 | 31.74 | 31.74 | 31.40 | 31.40 | 7,948 | -0.22(-0.71%) |
Mar 12, 2014 | 31.46 | 31.68 | 31.45 | 31.62 | 17,891 | -0.07(-0.21%) |
Mar 11, 2014 | 31.89 | 31.91 | 31.69 | 31.69 | 14,885 | -0.10(-0.32%) |
Mar 10, 2014 | 31.89 | 31.89 | 31.76 | 31.79 | 8,012 | -0.15(-0.47%) |
Mar 07, 2014 | 31.94 | 31.96 | 31.88 | 31.94 | 4,402 | +0.01(+0.04%) |
Mar 06, 2014 | 31.79 | 31.93 | 31.79 | 31.93 | 2,328 | +0.14(+0.44%) |
Mar 05, 2014 | 31.83 | 31.84 | 31.79 | 31.79 | 9,897 | -0.04(-0.14%) |
Mar 04, 2014 | 31.82 | 31.90 | 31.82 | 31.83 | 5,334 | +0.31(+1.00%) |
Mar 03, 2014 | 31.30 | 31.53 | 31.30 | 31.52 | 6,949 | -0.14(-0.46%) |
Feb 28, 2014 | 31.65 | 31.77 | 31.65 | 31.66 | 6,854 | +0.17(+0.53%) |
Feb 27, 2014 | 31.50 | 31.50 | 31.49 | 31.49 | 4,749 | +0.07(+0.22%) |
Feb 26, 2014 | 31.55 | 31.55 | 31.36 | 31.43 | 7,856 | +0.14(+0.46%) |
Feb 25, 2014 | 31.25 | 31.38 | 31.25 | 31.28 | 8,959 | -0.03(-0.09%) |
Feb 24, 2014 | 31.42 | 31.50 | 31.31 | 31.31 | 7,031 | +0.07(+0.24%) |
Feb 21, 2014 | 31.14 | 31.29 | 31.11 | 31.23 | 4,664 | +0.12(+0.39%) |
Feb 20, 2014 | 31.09 | 31.11 | 31.03 | 31.11 | 3,042 | +0.19(+0.62%) |
Feb 19, 2014 | 31.16 | 31.31 | 30.92 | 30.92 | 7,694 | -0.17(-0.56%) |
Feb 18, 2014 | 31.02 | 31.14 | 30.97 | 31.10 | 6,893 | +0.16(+0.51%) |
Feb 14, 2014 | 30.80 | 30.94 | 30.94 | 30.94 | 6,161 | +0.14(+0.46%) |
Feb 13, 2014 | 30.56 | 30.83 | 30.56 | 30.80 | 16,135 | +0.25(+0.80%) |
Feb 12, 2014 | 30.64 | 30.64 | 30.51 | 30.55 | 17,124 | +0.07(+0.24%) |
Feb 11, 2014 | 30.30 | 30.56 | 30.23 | 30.48 | 9,129 | +0.30(+0.98%) |
Feb 10, 2014 | 30.16 | 30.20 | 30.04 | 30.18 | 4,215 | +0.08(+0.28%) |
Feb 07, 2014 | 30.02 | 30.13 | 30.00 | 30.10 | 11,072 | +0.24(+0.80%) |
Feb 06, 2014 | 29.72 | 29.86 | 29.72 | 29.86 | 42,183 | +0.31(+1.06%) |
Feb 05, 2014 | 29.45 | 29.56 | 29.28 | 29.55 | 13,555 | -0.03(-0.09%) |
Feb 04, 2014 | 29.35 | 29.63 | 29.34 | 29.57 | 10,549 | +0.26(+0.90%) |
Feb 03, 2014 | 29.65 | 29.65 | 29.29 | 29.31 | 24,253 | -1.04(-3.41%) |
Jan 31, 2014 | 29.92 | 30.46 | 29.88 | 30.35 | 24,317 | -0.09(-0.30%) |
Jan 30, 2014 | 30.25 | 30.47 | 30.25 | 30.44 | 17,550 | +0.37(+1.24%) |
Jan 29, 2014 | 30.48 | 30.48 | 30.04 | 30.07 | 14,043 | -0.28(-0.93%) |
Jan 28, 2014 | 30.28 | 30.35 | 30.24 | 30.35 | 4,282 | +0.13(+0.43%) |
Jan 27, 2014 | 30.35 | 30.35 | 30.00 | 30.22 | 24,217 | -0.17(-0.55%) |
Jan 24, 2014 | 30.89 | 30.89 | 30.33 | 30.38 | 27,367 | -0.67(-2.17%) |
Jan 23, 2014 | 31.11 | 31.11 | 30.95 | 31.06 | 11,042 | -0.22(-0.70%) |
Jan 22, 2014 | 31.26 | 31.28 | 31.23 | 31.28 | 7,863 | +0.14(+0.44%) |
Jan 21, 2014 | 31.27 | 31.28 | 31.11 | 31.14 | 18,179 | +0.06(+0.20%) |
Jan 17, 2014 | 31.10 | 31.08 | 31.08 | 31.08 | 15,917 | +0.00(+0.00%) |
Jan 16, 2014 | 31.08 | 31.16 | 31.08 | 31.08 | 9,357 | -0.05(-0.18%) |
Jan 15, 2014 | 30.97 | 31.19 | 30.97 | 31.13 | 28,220 | +0.16(+0.52%) |
Jan 14, 2014 | 30.79 | 30.97 | 30.71 | 30.97 | 20,245 | +0.40(+1.29%) |
Jan 13, 2014 | 31.00 | 31.00 | 30.53 | 30.58 | 13,427 | -0.37(-1.21%) |
Jan 10, 2014 | 30.88 | 30.99 | 30.84 | 30.95 | 8,618 | +0.15(+0.47%) |
Jan 09, 2014 | 30.84 | 30.85 | 30.65 | 30.80 | 9,591 | +0.02(+0.05%) |
Jan 08, 2014 | 30.61 | 30.80 | 30.61 | 30.79 | 12,420 | +0.06(+0.21%) |
Jan 07, 2014 | 30.57 | 30.75 | 30.57 | 30.72 | 20,338 | +0.21(+0.67%) |
Jan 06, 2014 | 30.62 | 30.62 | 30.47 | 30.52 | 16,284 | -0.09(-0.31%) |
Jan 03, 2014 | 30.69 | 30.70 | 30.55 | 30.61 | 10,605 | +0.19(+0.61%) |