Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.77 | 25.87 | 25.67 | 25.77 | 12,537 | -0.22(-0.85%) |
Mar 28, 2014 | 25.98 | 26.08 | 25.81 | 25.99 | 28,502 | -2.19(-7.77%) |
Mar 27, 2014 | 28.18 | 28.25 | 28.10 | 28.18 | 3,729 | -0.13(-0.46%) |
Mar 26, 2014 | 28.40 | 28.47 | 28.26 | 28.31 | 4,178 | +0.06(+0.21%) |
Mar 25, 2014 | 28.31 | 28.38 | 28.14 | 28.25 | 8,485 | -0.12(-0.42%) |
Mar 24, 2014 | 28.53 | 28.53 | 28.35 | 28.37 | 7,183 | -0.29(-1.01%) |
Mar 21, 2014 | 28.84 | 29.01 | 28.66 | 28.66 | 6,687 | -0.56(-1.92%) |
Mar 20, 2014 | 29.18 | 29.33 | 29.12 | 29.22 | 9,359 | -0.22(-0.75%) |
Mar 19, 2014 | 29.45 | 29.48 | 29.34 | 29.44 | 3,316 | -0.02(-0.07%) |
Mar 18, 2014 | 29.52 | 29.70 | 29.46 | 29.46 | 12,024 | +0.09(+0.31%) |
Mar 17, 2014 | 29.49 | 29.56 | 29.37 | 29.37 | 9,419 | +0.07(+0.24%) |
Mar 14, 2014 | 29.33 | 29.54 | 29.29 | 29.30 | 7,139 | -0.28(-0.95%) |
Mar 13, 2014 | 29.94 | 30.00 | 29.56 | 29.58 | 12,188 | -0.53(-1.76%) |
Mar 12, 2014 | 30.03 | 30.19 | 29.98 | 30.11 | 7,141 | -0.18(-0.59%) |
Mar 11, 2014 | 30.47 | 30.64 | 30.29 | 30.29 | 7,969 | -0.12(-0.39%) |
Mar 10, 2014 | 30.45 | 30.51 | 30.25 | 30.41 | 19,410 | -0.31(-1.01%) |
Mar 07, 2014 | 30.92 | 30.92 | 30.64 | 30.72 | 7,815 | -0.64(-2.04%) |
Mar 06, 2014 | 31.33 | 31.50 | 31.31 | 31.36 | 23,991 | +1.14(+3.77%) |
Mar 05, 2014 | 30.11 | 30.25 | 30.00 | 30.22 | 11,097 | -0.01(-0.04%) |
Mar 04, 2014 | 30.26 | 30.31 | 30.13 | 30.23 | 6,588 | -0.03(-0.10%) |
Mar 03, 2014 | 29.91 | 30.35 | 29.91 | 30.26 | 23,102 | +0.44(+1.48%) |
Feb 28, 2014 | 29.92 | 29.92 | 29.72 | 29.82 | 10,023 | -0.30(-1.00%) |
Feb 27, 2014 | 30.16 | 30.18 | 29.93 | 30.12 | 23,087 | +1.39(+4.84%) |
Feb 26, 2014 | 28.77 | 28.83 | 28.65 | 28.73 | 14,969 | +0.65(+2.31%) |
Feb 25, 2014 | 28.31 | 28.41 | 28.08 | 28.08 | 9,670 | -0.63(-2.19%) |
Feb 24, 2014 | 28.68 | 28.74 | 28.66 | 28.71 | 8,812 | -0.16(-0.55%) |
Feb 21, 2014 | 28.88 | 28.97 | 28.80 | 28.87 | 11,054 | -1.67(-5.47%) |
Feb 20, 2014 | 30.52 | 30.55 | 29.87 | 30.54 | 35,294 | +1.55(+5.35%) |
Feb 19, 2014 | 28.91 | 29.05 | 28.84 | 28.99 | 26,277 | +1.24(+4.47%) |
Feb 18, 2014 | 27.97 | 27.97 | 27.73 | 27.75 | 6,879 | -0.48(-1.70%) |
Feb 14, 2014 | 28.03 | 28.23 | 28.23 | 28.23 | 6,600 | +0.89(+3.26%) |
Feb 13, 2014 | 27.35 | 27.45 | 27.25 | 27.34 | 17,265 | -0.64(-2.29%) |
Feb 12, 2014 | 28.13 | 28.15 | 27.98 | 27.98 | 6,123 | +0.00(+0.00%) |
Feb 11, 2014 | 27.95 | 28.10 | 27.91 | 27.98 | 15,224 | -0.11(-0.39%) |
Feb 10, 2014 | 28.21 | 28.21 | 28.01 | 28.09 | 10,620 | +0.13(+0.46%) |
Feb 07, 2014 | 27.90 | 28.01 | 27.84 | 27.96 | 11,827 | +0.57(+2.08%) |
Feb 06, 2014 | 27.16 | 27.46 | 27.16 | 27.39 | 5,370 | +0.51(+1.90%) |
Feb 05, 2014 | 26.94 | 27.05 | 26.78 | 26.88 | 13,746 | +0.28(+1.05%) |
Feb 04, 2014 | 26.59 | 26.79 | 26.54 | 26.60 | 8,534 | -0.93(-3.38%) |
Feb 03, 2014 | 27.82 | 27.91 | 27.53 | 27.53 | 10,482 | -0.36(-1.29%) |
Jan 31, 2014 | 27.94 | 28.08 | 27.89 | 27.89 | 7,589 | -0.06(-0.21%) |
Jan 30, 2014 | 28.13 | 28.13 | 27.89 | 27.95 | 7,455 | -0.04(-0.14%) |
Jan 29, 2014 | 28.00 | 28.13 | 27.79 | 27.99 | 13,891 | +0.00(+0.00%) |
Jan 28, 2014 | 27.90 | 28.14 | 27.90 | 27.99 | 5,951 | +0.11(+0.39%) |
Jan 27, 2014 | 28.07 | 28.11 | 27.87 | 27.88 | 12,047 | -0.34(-1.20%) |
Jan 24, 2014 | 28.00 | 28.63 | 27.97 | 28.22 | 25,832 | +0.39(+1.40%) |
Jan 23, 2014 | 27.71 | 27.92 | 27.68 | 27.83 | 20,628 | +0.04(+0.14%) |
Jan 22, 2014 | 27.69 | 27.95 | 27.46 | 27.79 | 17,950 | +0.79(+2.93%) |
Jan 21, 2014 | 27.43 | 27.43 | 26.65 | 27.00 | 20,777 | -0.52(-1.89%) |
Jan 17, 2014 | 27.58 | 27.52 | 27.52 | 27.52 | 9,600 | -0.26(-0.94%) |
Jan 16, 2014 | 27.90 | 27.93 | 27.78 | 27.78 | 8,428 | +0.29(+1.05%) |
Jan 15, 2014 | 27.75 | 27.62 | 27.44 | 27.49 | 11,800 | -0.26(-0.94%) |
Jan 14, 2014 | 27.57 | 27.89 | 27.55 | 27.75 | 16,211 | +1.21(+4.56%) |
Jan 13, 2014 | 26.68 | 26.82 | 26.54 | 26.54 | 9,084 | -0.31(-1.15%) |
Jan 10, 2014 | 26.78 | 26.85 | 26.62 | 26.85 | 4,914 | -0.31(-1.14%) |
Jan 09, 2014 | 27.48 | 27.48 | 27.16 | 27.16 | 7,893 | -0.26(-0.95%) |
Jan 08, 2014 | 27.59 | 27.59 | 26.97 | 27.42 | 11,171 | +0.72(+2.70%) |
Jan 07, 2014 | 26.70 | 26.83 | 26.62 | 26.70 | 29,467 | -1.49(-5.29%) |
Jan 06, 2014 | 28.51 | 28.51 | 28.19 | 28.19 | 5,195 | +0.09(+0.32%) |
Jan 03, 2014 | 28.24 | 28.29 | 28.10 | 28.10 | 7,184 | +0.13(+0.46%) |