Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.04 | 27.73 | 27.01 | 27.57 | 1,114,981 | +0.68(+2.55%) |
Mar 28, 2014 | 26.77 | 27.15 | 26.61 | 26.88 | 555,890 | +0.14(+0.51%) |
Mar 27, 2014 | 26.89 | 26.89 | 26.48 | 26.75 | 670,067 | -0.17(-0.62%) |
Mar 26, 2014 | 26.96 | 27.23 | 26.87 | 26.91 | 1,652,794 | +0.07(+0.26%) |
Mar 25, 2014 | 26.46 | 27.37 | 26.26 | 26.84 | 1,718,827 | -0.41(-1.51%) |
Mar 24, 2014 | 27.79 | 27.79 | 27.08 | 27.25 | 898,967 | -0.24(-0.89%) |
Mar 21, 2014 | 27.42 | 28.01 | 27.36 | 27.50 | 1,223,556 | +0.11(+0.39%) |
Mar 20, 2014 | 27.61 | 27.81 | 27.34 | 27.39 | 685,001 | -0.29(-1.06%) |
Mar 19, 2014 | 27.91 | 28.42 | 27.52 | 27.68 | 794,579 | -0.04(-0.14%) |
Mar 18, 2014 | 27.13 | 27.93 | 27.13 | 27.72 | 1,300,573 | +0.55(+2.02%) |
Mar 17, 2014 | 27.20 | 27.62 | 27.15 | 27.18 | 1,132,087 | +0.15(+0.54%) |
Mar 14, 2014 | 26.92 | 27.33 | 26.83 | 27.03 | 1,160,239 | +0.08(+0.29%) |
Mar 13, 2014 | 27.21 | 27.40 | 26.66 | 26.95 | 1,296,073 | -0.17(-0.61%) |
Mar 12, 2014 | 27.16 | 27.34 | 26.90 | 27.12 | 1,251,036 | -0.15(-0.54%) |
Mar 11, 2014 | 27.65 | 27.74 | 27.23 | 27.26 | 1,594,475 | -0.35(-1.27%) |
Mar 10, 2014 | 27.82 | 27.94 | 27.60 | 27.62 | 1,091,622 | -0.32(-1.16%) |
Mar 07, 2014 | 27.99 | 28.23 | 27.73 | 27.94 | 1,306,159 | +0.09(+0.32%) |
Mar 06, 2014 | 28.40 | 28.59 | 27.85 | 27.85 | 1,527,203 | -0.38(-1.35%) |
Mar 05, 2014 | 28.60 | 28.65 | 28.21 | 28.23 | 2,569,127 | -0.24(-0.86%) |
Mar 04, 2014 | 28.14 | 28.85 | 28.10 | 28.48 | 1,847,132 | +0.61(+2.18%) |
Mar 03, 2014 | 27.81 | 28.16 | 27.63 | 27.87 | 1,586,165 | -0.32(-1.14%) |
Feb 28, 2014 | 27.92 | 28.48 | 27.79 | 28.19 | 1,313,776 | +0.39(+1.41%) |
Feb 27, 2014 | 27.43 | 27.94 | 27.39 | 27.80 | 1,116,364 | +0.28(+1.03%) |
Feb 26, 2014 | 27.48 | 27.87 | 27.42 | 27.52 | 1,583,059 | +0.04(+0.14%) |
Feb 25, 2014 | 27.98 | 27.98 | 27.43 | 27.48 | 1,209,607 | -0.54(-1.92%) |
Feb 24, 2014 | 27.93 | 28.44 | 27.93 | 28.02 | 1,043,007 | +0.11(+0.39%) |
Feb 21, 2014 | 28.45 | 28.48 | 27.68 | 27.91 | 1,977,740 | -0.57(-1.99%) |
Feb 20, 2014 | 28.27 | 28.56 | 27.96 | 28.48 | 1,098,354 | +0.28(+1.01%) |
Feb 19, 2014 | 28.94 | 28.95 | 28.13 | 28.19 | 1,454,249 | -0.76(-2.63%) |
Feb 18, 2014 | 28.26 | 29.01 | 28.16 | 28.96 | 2,099,096 | +0.75(+2.67%) |
Feb 14, 2014 | 28.09 | 28.20 | 28.20 | 28.20 | 1,860,831 | +0.00(+0.00%) |
Feb 13, 2014 | 27.88 | 28.67 | 27.81 | 28.20 | 3,881,133 | -0.02(-0.07%) |
Feb 12, 2014 | 27.18 | 28.34 | 27.06 | 28.22 | 4,467,691 | +1.11(+4.11%) |
Feb 11, 2014 | 26.62 | 27.14 | 26.38 | 27.11 | 2,919,031 | +0.49(+1.84%) |
Feb 10, 2014 | 26.34 | 27.02 | 25.93 | 26.62 | 3,475,316 | +0.16(+0.59%) |
Feb 07, 2014 | 25.63 | 26.85 | 25.62 | 26.46 | 5,492,792 | +0.54(+2.07%) |
Feb 06, 2014 | 29.29 | 29.29 | 24.61 | 25.92 | 15,645,915 | -6.32(-19.59%) |
Feb 05, 2014 | 32.03 | 32.41 | 31.50 | 32.24 | 1,320,798 | +0.07(+0.21%) |
Feb 04, 2014 | 32.06 | 32.48 | 31.45 | 32.17 | 1,060,672 | +0.33(+1.04%) |
Feb 03, 2014 | 33.02 | 33.21 | 31.55 | 31.84 | 1,644,305 | -1.32(-3.98%) |
Jan 31, 2014 | 32.51 | 33.27 | 32.51 | 33.16 | 785,512 | +0.01(+0.03%) |
Jan 30, 2014 | 33.40 | 33.42 | 32.91 | 33.15 | 1,433,699 | +0.19(+0.56%) |
Jan 29, 2014 | 33.27 | 33.38 | 32.76 | 32.96 | 1,674,779 | -0.65(-1.92%) |
Jan 28, 2014 | 32.90 | 33.61 | 32.83 | 33.61 | 1,702,454 | +0.70(+2.14%) |
Jan 27, 2014 | 32.93 | 33.22 | 32.55 | 32.91 | 1,066,450 | -0.05(-0.15%) |
Jan 24, 2014 | 34.00 | 34.00 | 32.85 | 32.96 | 1,446,181 | -1.31(-3.82%) |
Jan 23, 2014 | 34.94 | 35.06 | 34.22 | 34.27 | 889,268 | -0.83(-2.37%) |
Jan 22, 2014 | 34.32 | 35.10 | 34.14 | 35.10 | 883,974 | +0.89(+2.60%) |
Jan 21, 2014 | 34.22 | 34.71 | 33.99 | 34.21 | 1,044,789 | +0.18(+0.52%) |
Jan 17, 2014 | 34.07 | 34.03 | 34.03 | 34.03 | 543,411 | +0.03(+0.09%) |
Jan 16, 2014 | 34.23 | 34.35 | 33.97 | 34.00 | 936,803 | -0.37(-1.08%) |
Jan 15, 2014 | 34.00 | 34.49 | 34.00 | 34.37 | 1,250,592 | +0.37(+1.09%) |
Jan 14, 2014 | 33.35 | 34.01 | 33.04 | 34.00 | 1,463,077 | +0.75(+2.26%) |
Jan 13, 2014 | 32.96 | 33.77 | 32.96 | 33.25 | 1,865,840 | +0.27(+0.83%) |
Jan 10, 2014 | 32.95 | 33.06 | 32.75 | 32.97 | 859,956 | +0.16(+0.48%) |
Jan 09, 2014 | 33.30 | 33.32 | 32.77 | 32.82 | 1,031,732 | -0.27(-0.83%) |
Jan 08, 2014 | 32.88 | 33.36 | 32.54 | 33.09 | 1,051,522 | +0.15(+0.45%) |
Jan 07, 2014 | 32.86 | 33.34 | 32.70 | 32.95 | 1,444,316 | -0.36(-1.09%) |
Jan 06, 2014 | 33.49 | 33.71 | 33.13 | 33.31 | 1,277,320 | +0.06(+0.18%) |
Jan 03, 2014 | 32.96 | 33.44 | 32.93 | 33.25 | 507,222 | +0.28(+0.86%) |