Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.27 | 32.57 | 32.27 | 32.36 | 68,904 | +0.75(+2.36%) |
Mar 28, 2014 | 31.62 | 31.80 | 31.61 | 31.61 | 0 | +0.35(+1.12%) |
Mar 27, 2014 | 31.28 | 31.35 | 31.19 | 31.26 | 4,333 | +0.26(+0.84%) |
Mar 26, 2014 | 31.30 | 31.30 | 31.00 | 31.00 | 10,679 | +0.06(+0.19%) |
Mar 25, 2014 | 30.98 | 31.09 | 30.94 | 30.94 | 4,494 | +0.54(+1.78%) |
Mar 24, 2014 | 30.57 | 30.60 | 30.40 | 30.40 | 1,316 | -0.86(-2.75%) |
Mar 21, 2014 | 31.23 | 31.26 | 31.23 | 31.26 | 928 | -0.03(-0.10%) |
Mar 20, 2014 | 31.00 | 31.37 | 31.00 | 31.29 | 1,802 | +0.29(+0.94%) |
Mar 19, 2014 | 31.31 | 31.31 | 31.00 | 31.00 | 1,850 | +0.05(+0.16%) |
Mar 18, 2014 | 30.80 | 31.05 | 30.80 | 30.95 | 8,835 | +0.44(+1.44%) |
Mar 17, 2014 | 30.50 | 30.64 | 30.46 | 30.51 | 140,294 | +0.35(+1.16%) |
Mar 14, 2014 | 30.70 | 30.71 | 30.16 | 30.16 | 0 | -1.03(-3.30%) |
Mar 13, 2014 | 31.20 | 31.20 | 31.19 | 31.19 | 108,471 | -0.40(-1.27%) |
Mar 12, 2014 | 31.36 | 31.63 | 31.34 | 31.59 | 10,554 | -0.06(-0.19%) |
Mar 11, 2014 | 31.72 | 31.79 | 31.65 | 31.65 | 3,685 | -0.24(-0.75%) |
Mar 10, 2014 | 31.89 | 32.00 | 31.68 | 31.89 | 27,332 | -0.11(-0.34%) |
Mar 07, 2014 | 32.37 | 32.45 | 32.00 | 32.00 | 0 | -0.10(-0.31%) |
Mar 06, 2014 | 32.12 | 32.30 | 32.10 | 32.10 | 182,417 | +0.67(+2.13%) |
Mar 05, 2014 | 31.51 | 31.69 | 31.43 | 31.43 | 17,905 | +0.21(+0.67%) |
Mar 04, 2014 | 31.32 | 31.34 | 31.21 | 31.22 | 47,634 | +0.43(+1.40%) |
Mar 03, 2014 | 30.77 | 30.88 | 30.63 | 30.79 | 4,213 | -0.65(-2.07%) |
Feb 28, 2014 | 31.38 | 31.61 | 31.38 | 31.44 | 0 | +0.41(+1.32%) |
Feb 27, 2014 | 30.57 | 31.03 | 30.57 | 31.03 | 110,119 | +0.23(+0.74%) |
Feb 26, 2014 | 30.82 | 30.85 | 30.60 | 30.80 | 68,516 | -0.73(-2.32%) |
Feb 25, 2014 | 31.67 | 31.67 | 31.53 | 31.53 | 7,104 | -0.33(-1.04%) |
Feb 24, 2014 | 31.60 | 31.86 | 31.41 | 31.86 | 21,663 | +0.45(+1.43%) |
Feb 21, 2014 | 31.44 | 31.61 | 31.41 | 31.41 | 0 | -0.08(-0.25%) |
Feb 20, 2014 | 31.26 | 31.55 | 31.26 | 31.49 | 2,352 | -0.23(-0.73%) |
Feb 19, 2014 | 31.95 | 31.95 | 31.71 | 31.72 | 8,540 | -0.26(-0.81%) |
Feb 18, 2014 | 31.96 | 32.00 | 31.83 | 31.98 | 17,186 | +0.60(+1.91%) |
Feb 14, 2014 | 31.38 | 31.38 | 31.38 | 0 | +0.06(+0.19%) | |
Feb 13, 2014 | 31.08 | 31.49 | 31.08 | 31.32 | 5,758 | +0.25(+0.80%) |
Feb 12, 2014 | 30.98 | 31.11 | 30.98 | 31.07 | 14,952 | +0.32(+1.04%) |
Feb 11, 2014 | 30.42 | 30.77 | 30.38 | 30.75 | 56,965 | +0.45(+1.49%) |
Feb 10, 2014 | 30.06 | 30.30 | 30.06 | 30.30 | 7,099 | -0.09(-0.30%) |
Feb 07, 2014 | 30.21 | 30.39 | 30.14 | 30.39 | 0 | -0.11(-0.36%) |
Feb 06, 2014 | 30.50 | 30.50 | 30.48 | 30.50 | 2,288 | +0.60(+2.01%) |
Feb 05, 2014 | 29.79 | 30.00 | 29.79 | 29.90 | 4,783 | -0.05(-0.17%) |
Feb 04, 2014 | 29.95 | 29.95 | 29.95 | 29.95 | 500 | +0.62(+2.11%) |
Feb 03, 2014 | 29.90 | 30.00 | 29.32 | 29.33 | 4,613 | -0.79(-2.62%) |
Jan 31, 2014 | 30.13 | 30.14 | 30.11 | 30.12 | 0 | -0.41(-1.34%) |
Jan 30, 2014 | 30.40 | 30.66 | 30.38 | 30.53 | 6,137 | -0.21(-0.68%) |
Jan 29, 2014 | 30.64 | 30.79 | 30.64 | 30.74 | 5,066 | -0.33(-1.06%) |
Jan 28, 2014 | 30.95 | 31.29 | 30.95 | 31.07 | 6,524 | +0.14(+0.45%) |
Jan 27, 2014 | 31.09 | 31.09 | 30.78 | 30.93 | 6,882 | -0.12(-0.39%) |
Jan 24, 2014 | 31.05 | 31.18 | 31.05 | 31.05 | 0 | -0.70(-2.20%) |
Jan 23, 2014 | 32.00 | 32.04 | 31.75 | 31.75 | 3,376 | -0.22(-0.69%) |
Jan 22, 2014 | 31.89 | 32.08 | 31.89 | 31.97 | 12,814 | -0.07(-0.22%) |
Jan 21, 2014 | 32.15 | 32.16 | 31.99 | 32.04 | 21,767 | -0.44(-1.35%) |
Jan 17, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.47(-1.43%) | |
Jan 16, 2014 | 33.00 | 33.22 | 32.84 | 32.95 | 45,336 | -0.27(-0.81%) |
Jan 15, 2014 | 33.00 | 33.22 | 32.99 | 33.22 | 48,114 | +0.15(+0.46%) |
Jan 14, 2014 | 33.08 | 33.15 | 32.91 | 33.07 | 40,966 | +0.08(+0.24%) |
Jan 13, 2014 | 32.95 | 33.06 | 32.81 | 32.99 | 58,377 | +0.24(+0.73%) |
Jan 10, 2014 | 32.54 | 32.75 | 32.54 | 32.75 | 60,278 | +0.98(+3.08%) |
Jan 09, 2014 | 31.60 | 31.80 | 31.60 | 31.77 | 29,910 | +0.17(+0.54%) |
Jan 08, 2014 | 31.50 | 31.71 | 31.50 | 31.60 | 9,704 | +0.06(+0.19%) |
Jan 07, 2014 | 31.48 | 31.66 | 31.47 | 31.54 | 9,244 | +0.44(+1.42%) |
Jan 06, 2014 | 30.97 | 31.10 | 30.88 | 31.10 | 7,089 | +0.57(+1.86%) |
Jan 03, 2014 | 30.53 | 30.62 | 30.50 | 30.53 | 0 | +0.76(+2.55%) |