Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.69 | 28.90 | 28.46 | 28.50 | 2,574,053 | +0.50(+1.80%) |
Mar 28, 2014 | 27.47 | 28.38 | 27.33 | 27.99 | 1,346,196 | +0.53(+1.92%) |
Mar 27, 2014 | 27.86 | 28.19 | 27.43 | 27.47 | 1,927,214 | -0.37(-1.32%) |
Mar 26, 2014 | 27.93 | 28.41 | 27.69 | 27.84 | 1,354,686 | +0.07(+0.24%) |
Mar 25, 2014 | 28.18 | 28.41 | 27.58 | 27.77 | 1,550,889 | -0.43(-1.52%) |
Mar 24, 2014 | 28.59 | 28.84 | 27.96 | 28.20 | 1,185,906 | -0.41(-1.45%) |
Mar 21, 2014 | 28.29 | 28.90 | 28.27 | 28.61 | 2,198,141 | +0.43(+1.52%) |
Mar 20, 2014 | 28.20 | 28.42 | 28.10 | 28.18 | 1,164,115 | -0.04(-0.13%) |
Mar 19, 2014 | 27.77 | 28.39 | 27.74 | 28.22 | 2,095,270 | +0.50(+1.79%) |
Mar 18, 2014 | 27.34 | 27.77 | 27.20 | 27.72 | 1,704,335 | +0.39(+1.43%) |
Mar 17, 2014 | 27.51 | 27.84 | 27.30 | 27.33 | 1,581,318 | -0.09(-0.33%) |
Mar 14, 2014 | 27.39 | 27.80 | 27.22 | 27.42 | 1,603,809 | -0.02(-0.06%) |
Mar 13, 2014 | 27.68 | 27.96 | 27.38 | 27.44 | 2,343,594 | -0.32(-1.17%) |
Mar 12, 2014 | 27.74 | 28.03 | 27.48 | 27.76 | 1,636,804 | -0.08(-0.30%) |
Mar 11, 2014 | 28.01 | 28.07 | 27.47 | 27.84 | 2,646,351 | -0.11(-0.38%) |
Mar 10, 2014 | 27.51 | 28.09 | 27.18 | 27.95 | 5,202,079 | +0.88(+3.25%) |
Mar 07, 2014 | 26.01 | 27.09 | 25.28 | 27.07 | 20,635,794 | +5.06(+22.97%) |
Mar 06, 2014 | 22.00 | 22.24 | 21.69 | 22.01 | 2,320,306 | -0.04(-0.17%) |
Mar 05, 2014 | 21.97 | 22.20 | 21.85 | 22.05 | 1,354,081 | +0.12(+0.55%) |
Mar 04, 2014 | 22.66 | 22.73 | 21.91 | 21.93 | 2,401,086 | -0.49(-2.18%) |
Mar 03, 2014 | 22.12 | 22.71 | 22.01 | 22.42 | 1,382,998 | +0.18(+0.81%) |
Feb 28, 2014 | 22.14 | 22.43 | 22.01 | 22.24 | 912,427 | +0.08(+0.37%) |
Feb 27, 2014 | 22.01 | 22.26 | 21.81 | 22.15 | 1,842,162 | +0.16(+0.72%) |
Feb 26, 2014 | 21.41 | 22.04 | 21.38 | 22.00 | 2,387,829 | +0.62(+2.89%) |
Feb 25, 2014 | 21.08 | 21.42 | 20.93 | 21.38 | 1,106,164 | +0.30(+1.43%) |
Feb 24, 2014 | 20.69 | 21.21 | 20.59 | 21.08 | 1,326,275 | +0.49(+2.38%) |
Feb 21, 2014 | 20.15 | 20.79 | 20.10 | 20.59 | 1,036,292 | +0.43(+2.13%) |
Feb 20, 2014 | 20.13 | 20.36 | 20.02 | 20.16 | 1,001,431 | -0.07(-0.33%) |
Feb 19, 2014 | 20.15 | 20.57 | 20.14 | 20.23 | 1,965,000 | +0.09(+0.45%) |
Feb 18, 2014 | 20.48 | 20.85 | 20.11 | 20.14 | 3,135,476 | +0.35(+1.75%) |
Feb 14, 2014 | 19.97 | 19.79 | 19.79 | 19.79 | 1,437,340 | -0.20(-0.98%) |
Feb 13, 2014 | 19.65 | 20.25 | 19.61 | 19.99 | 930,826 | +0.23(+1.14%) |
Feb 12, 2014 | 20.42 | 20.65 | 19.70 | 19.76 | 1,550,205 | -0.75(-3.63%) |
Feb 11, 2014 | 19.99 | 20.54 | 19.87 | 20.51 | 2,670,737 | +0.55(+2.75%) |
Feb 10, 2014 | 19.97 | 20.08 | 19.72 | 19.96 | 657,470 | -0.08(-0.38%) |
Feb 07, 2014 | 20.03 | 20.34 | 19.96 | 20.03 | 827,129 | +0.06(+0.30%) |
Feb 06, 2014 | 19.35 | 20.08 | 19.29 | 19.97 | 1,697,682 | +0.62(+3.23%) |
Feb 05, 2014 | 19.48 | 19.54 | 19.19 | 19.35 | 1,218,527 | -0.14(-0.70%) |
Feb 04, 2014 | 19.44 | 19.60 | 19.32 | 19.48 | 1,366,861 | +0.13(+0.66%) |
Feb 03, 2014 | 20.20 | 20.22 | 19.34 | 19.35 | 2,218,886 | -0.81(-3.99%) |
Jan 31, 2014 | 20.09 | 20.34 | 19.93 | 20.16 | 1,633,786 | -0.09(-0.45%) |
Jan 30, 2014 | 20.37 | 20.40 | 20.09 | 20.25 | 1,940,873 | -0.05(-0.22%) |
Jan 29, 2014 | 20.62 | 20.76 | 20.27 | 20.30 | 1,685,831 | -0.39(-1.89%) |
Jan 28, 2014 | 21.07 | 21.15 | 20.67 | 20.69 | 1,116,040 | -0.39(-1.86%) |
Jan 27, 2014 | 20.84 | 21.21 | 20.69 | 21.08 | 908,692 | +0.24(+1.16%) |
Jan 24, 2014 | 21.19 | 21.22 | 20.51 | 20.84 | 2,155,080 | -0.38(-1.81%) |
Jan 23, 2014 | 21.12 | 21.26 | 20.93 | 21.22 | 882,626 | -0.03(-0.14%) |
Jan 22, 2014 | 21.63 | 21.65 | 21.24 | 21.25 | 896,317 | -0.35(-1.64%) |
Jan 21, 2014 | 21.41 | 21.65 | 21.02 | 21.60 | 1,501,713 | +0.25(+1.16%) |
Jan 17, 2014 | 21.70 | 21.36 | 21.36 | 21.36 | 3,280,659 | -0.45(-2.07%) |
Jan 16, 2014 | 23.30 | 23.57 | 21.60 | 21.81 | 3,633,193 | -1.15(-5.01%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.76 | 22.96 | 700,533 | +0.14(+0.63%) |
Jan 14, 2014 | 22.63 | 22.98 | 22.55 | 22.82 | 873,103 | +0.17(+0.76%) |
Jan 13, 2014 | 23.22 | 23.26 | 22.51 | 22.64 | 1,430,125 | -0.61(-2.62%) |
Jan 10, 2014 | 23.16 | 23.36 | 23.10 | 23.25 | 1,252,497 | -0.04(-0.16%) |
Jan 09, 2014 | 23.95 | 23.95 | 23.15 | 23.29 | 1,950,757 | -0.82(-3.40%) |
Jan 08, 2014 | 23.79 | 24.15 | 23.59 | 24.11 | 2,178,305 | +0.29(+1.23%) |
Jan 07, 2014 | 23.66 | 24.06 | 23.58 | 23.82 | 2,363,685 | +0.20(+0.86%) |
Jan 06, 2014 | 24.18 | 24.25 | 23.55 | 23.61 | 1,935,300 | -0.56(-2.33%) |
Jan 03, 2014 | 24.15 | 24.34 | 24.11 | 24.18 | 404,221 | +0.07(+0.28%) |