Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.40 | 28.83 | 28.17 | 28.55 | 239,345 | +0.49(+1.76%) |
Mar 28, 2014 | 28.12 | 28.33 | 27.85 | 28.05 | 145,623 | +0.00(+0.00%) |
Mar 27, 2014 | 28.28 | 28.56 | 27.90 | 28.05 | 246,473 | -0.39(-1.39%) |
Mar 26, 2014 | 29.30 | 29.30 | 28.40 | 28.45 | 369,915 | -0.56(-1.94%) |
Mar 25, 2014 | 28.52 | 29.09 | 28.40 | 29.01 | 342,554 | +0.68(+2.40%) |
Mar 24, 2014 | 29.22 | 29.34 | 27.95 | 28.33 | 282,723 | -0.82(-2.80%) |
Mar 21, 2014 | 28.81 | 29.25 | 28.69 | 29.15 | 556,661 | +0.49(+1.72%) |
Mar 20, 2014 | 28.81 | 28.82 | 28.40 | 28.65 | 188,802 | -0.06(-0.21%) |
Mar 19, 2014 | 28.83 | 28.94 | 28.52 | 28.71 | 250,108 | -0.14(-0.48%) |
Mar 18, 2014 | 28.64 | 28.97 | 28.59 | 28.85 | 161,749 | +0.28(+0.97%) |
Mar 17, 2014 | 28.23 | 28.66 | 28.11 | 28.58 | 306,113 | +0.60(+2.15%) |
Mar 14, 2014 | 28.42 | 28.72 | 27.91 | 27.97 | 517,323 | -0.41(-1.46%) |
Mar 13, 2014 | 29.26 | 29.30 | 28.11 | 28.39 | 373,935 | -0.80(-2.73%) |
Mar 12, 2014 | 29.19 | 29.34 | 28.54 | 29.19 | 530,606 | -0.13(-0.44%) |
Mar 11, 2014 | 30.13 | 30.27 | 29.16 | 29.31 | 232,650 | -0.81(-2.68%) |
Mar 10, 2014 | 30.36 | 30.43 | 29.64 | 30.12 | 424,661 | -0.24(-0.78%) |
Mar 07, 2014 | 30.10 | 30.48 | 29.98 | 30.36 | 391,703 | +0.54(+1.82%) |
Mar 06, 2014 | 29.62 | 30.29 | 29.62 | 29.82 | 577,309 | +0.46(+1.58%) |
Mar 05, 2014 | 29.59 | 29.78 | 29.25 | 29.35 | 284,927 | -0.17(-0.57%) |
Mar 04, 2014 | 29.20 | 29.70 | 29.10 | 29.52 | 499,193 | +0.79(+2.74%) |
Mar 03, 2014 | 29.25 | 29.30 | 28.70 | 28.73 | 412,159 | -0.81(-2.73%) |
Feb 28, 2014 | 29.44 | 29.87 | 29.25 | 29.54 | 331,436 | +0.22(+0.74%) |
Feb 27, 2014 | 28.95 | 29.45 | 28.93 | 29.32 | 281,033 | +0.44(+1.53%) |
Feb 26, 2014 | 28.92 | 29.09 | 28.64 | 28.88 | 393,591 | +0.07(+0.24%) |
Feb 25, 2014 | 28.82 | 29.30 | 28.57 | 28.81 | 298,044 | +0.11(+0.38%) |
Feb 24, 2014 | 28.79 | 29.28 | 28.43 | 28.70 | 466,059 | +0.28(+0.97%) |
Feb 21, 2014 | 28.60 | 28.88 | 28.30 | 28.43 | 213,598 | -0.07(-0.24%) |
Feb 20, 2014 | 28.12 | 28.56 | 28.02 | 28.50 | 278,887 | +0.45(+1.62%) |
Feb 19, 2014 | 28.47 | 28.56 | 27.96 | 28.04 | 308,270 | -0.45(-1.59%) |
Feb 18, 2014 | 28.42 | 28.95 | 28.33 | 28.50 | 500,046 | +0.43(+1.54%) |
Feb 14, 2014 | 27.87 | 28.06 | 28.06 | 28.06 | 672,275 | +0.21(+0.74%) |
Feb 13, 2014 | 27.32 | 28.07 | 27.15 | 27.86 | 283,735 | +0.38(+1.40%) |
Feb 12, 2014 | 27.43 | 27.51 | 27.20 | 27.47 | 419,831 | +0.05(+0.18%) |
Feb 11, 2014 | 27.41 | 27.73 | 27.15 | 27.42 | 333,151 | +0.07(+0.25%) |
Feb 10, 2014 | 26.98 | 27.36 | 26.35 | 27.35 | 375,116 | +0.49(+1.83%) |
Feb 07, 2014 | 26.48 | 27.38 | 26.25 | 26.86 | 598,018 | +0.47(+1.79%) |
Feb 06, 2014 | 25.63 | 26.57 | 25.63 | 26.39 | 471,637 | +0.76(+2.96%) |
Feb 05, 2014 | 25.61 | 25.85 | 25.49 | 25.63 | 442,276 | +0.02(+0.08%) |
Feb 04, 2014 | 25.48 | 25.76 | 25.36 | 25.61 | 410,536 | +0.17(+0.66%) |
Feb 03, 2014 | 25.59 | 26.02 | 25.38 | 25.44 | 1,051,639 | -0.15(-0.58%) |
Jan 31, 2014 | 26.16 | 27.09 | 25.55 | 25.59 | 4,968,778 | -0.32(-1.22%) |
Jan 30, 2014 | 26.16 | 26.43 | 25.72 | 25.91 | 1,042,491 | -0.16(-0.60%) |
Jan 29, 2014 | 26.09 | 26.13 | 25.12 | 26.06 | 751,580 | -0.95(-3.50%) |
Jan 28, 2014 | 27.20 | 27.29 | 26.71 | 27.01 | 557,102 | -0.22(-0.80%) |
Jan 27, 2014 | 27.34 | 27.52 | 26.79 | 27.23 | 541,818 | -0.08(-0.29%) |
Jan 24, 2014 | 28.07 | 28.07 | 26.71 | 27.30 | 542,345 | -0.86(-3.04%) |
Jan 23, 2014 | 28.26 | 28.26 | 27.85 | 28.16 | 182,420 | -0.14(-0.49%) |
Jan 22, 2014 | 28.26 | 28.32 | 28.04 | 28.30 | 104,928 | +0.10(+0.35%) |
Jan 21, 2014 | 28.30 | 28.32 | 27.89 | 28.20 | 184,968 | +0.02(+0.07%) |
Jan 17, 2014 | 27.79 | 28.18 | 28.18 | 28.18 | 315,528 | +0.37(+1.35%) |
Jan 16, 2014 | 27.70 | 28.18 | 27.53 | 27.81 | 158,459 | +0.15(+0.53%) |
Jan 15, 2014 | 27.69 | 27.82 | 27.46 | 27.66 | 85,912 | +0.09(+0.32%) |
Jan 14, 2014 | 27.05 | 27.65 | 26.69 | 27.57 | 172,527 | +0.72(+2.68%) |
Jan 13, 2014 | 27.27 | 27.30 | 26.69 | 26.85 | 134,436 | -0.39(-1.45%) |
Jan 10, 2014 | 27.50 | 27.50 | 26.75 | 27.25 | 120,687 | -0.18(-0.65%) |
Jan 09, 2014 | 27.47 | 27.87 | 26.97 | 27.42 | 85,823 | +0.06(+0.22%) |
Jan 08, 2014 | 28.13 | 28.14 | 27.14 | 27.36 | 225,437 | -0.70(-2.49%) |
Jan 07, 2014 | 28.14 | 28.24 | 27.86 | 28.06 | 313,148 | +0.13(+0.46%) |
Jan 06, 2014 | 28.14 | 28.85 | 27.91 | 27.93 | 735,349 | +0.90(+3.32%) |
Jan 03, 2014 | 26.66 | 27.09 | 26.66 | 27.04 | 148,963 | +0.32(+1.22%) |