Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.93 | 32.03 | 31.93 | 32.03 | 1,076 | -0.56(-1.72%) |
Mar 28, 2014 | 32.65 | 32.68 | 32.56 | 32.59 | 0 | -0.78(-2.34%) |
Mar 27, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 241 | +0.17(+0.51%) |
Mar 26, 2014 | 32.97 | 33.20 | 32.97 | 33.20 | 1,664 | +1.60(+5.06%) |
Mar 25, 2014 | 31.44 | 31.60 | 31.44 | 31.60 | 375 | +0.27(+0.86%) |
Mar 24, 2014 | 31.09 | 31.33 | 30.94 | 31.33 | 1,268 | +0.30(+0.97%) |
Mar 21, 2014 | 31.03 | 31.03 | 31.03 | 31.03 | 168 | +0.14(+0.45%) |
Mar 20, 2014 | 30.89 | 30.89 | 30.89 | 30.89 | 1,157 | -1.39(-4.31%) |
Mar 19, 2014 | 32.43 | 32.43 | 32.20 | 32.28 | 8,187 | -0.70(-2.12%) |
Mar 18, 2014 | 32.83 | 32.98 | 32.83 | 32.98 | 1,118 | +1.44(+4.57%) |
Mar 14, 2014 | 31.54 | 31.54 | 31.54 | 88 | -0.97(-2.98%) | |
Mar 13, 2014 | 32.86 | 32.86 | 32.51 | 32.51 | 2,809 | -0.69(-2.08%) |
Mar 12, 2014 | 33.03 | 33.20 | 33.03 | 33.20 | 1,545 | -0.88(-2.58%) |
Mar 11, 2014 | 34.09 | 34.09 | 34.08 | 34.08 | 630 | +0.13(+0.38%) |
Mar 07, 2014 | 33.95 | 33.95 | 33.95 | 179 | -0.37(-1.08%) | |
Mar 06, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 273 | +0.21(+0.62%) |
Mar 05, 2014 | 33.97 | 34.11 | 33.93 | 34.11 | 1,499 | +0.41(+1.22%) |
Mar 04, 2014 | 33.73 | 33.74 | 33.58 | 33.70 | 3,062 | +0.21(+0.63%) |
Mar 03, 2014 | 33.49 | 33.49 | 33.49 | 33.49 | 336 | -1.04(-3.01%) |
Feb 28, 2014 | 34.63 | 34.70 | 34.40 | 34.53 | 0 | +1.03(+3.07%) |
Feb 27, 2014 | 33.50 | 33.50 | 33.50 | 33.50 | 762 | +0.64(+1.95%) |
Feb 26, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 1,492 | +0.81(+2.53%) |
Feb 25, 2014 | 32.20 | 32.20 | 32.01 | 32.05 | 4,068 | -0.05(-0.16%) |
Feb 24, 2014 | 31.93 | 32.11 | 31.93 | 32.10 | 599 | +0.47(+1.49%) |
Feb 20, 2014 | 31.63 | 31.63 | 31.63 | 59 | -0.56(-1.74%) | |
Feb 19, 2014 | 32.43 | 32.43 | 32.19 | 32.19 | 711 | -0.92(-2.78%) |
Feb 18, 2014 | 32.81 | 33.11 | 32.81 | 33.11 | 1,304 | +0.63(+1.94%) |
Feb 14, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.41(-1.25%) | |
Feb 13, 2014 | 32.68 | 32.89 | 32.68 | 32.89 | 1,998 | -0.15(-0.45%) |
Feb 12, 2014 | 33.05 | 33.05 | 32.96 | 33.04 | 1,002 | +0.23(+0.70%) |
Feb 11, 2014 | 32.64 | 32.82 | 32.64 | 32.81 | 2,343 | +0.16(+0.49%) |
Feb 10, 2014 | 32.15 | 32.65 | 32.15 | 32.65 | 9,310 | +0.61(+1.90%) |
Feb 07, 2014 | 31.20 | 32.08 | 31.20 | 32.04 | 0 | +2.17(+7.26%) |
Feb 06, 2014 | 29.58 | 29.87 | 29.57 | 29.87 | 6,656 | +1.07(+3.72%) |
Feb 05, 2014 | 28.74 | 28.80 | 28.74 | 28.80 | 1,027 | +0.74(+2.64%) |
Feb 04, 2014 | 27.78 | 28.06 | 27.67 | 28.06 | 8,698 | -0.65(-2.26%) |
Feb 03, 2014 | 28.77 | 28.78 | 28.67 | 28.71 | 1,603 | -0.63(-2.15%) |
Jan 31, 2014 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.79(-2.62%) |
Jan 30, 2014 | 30.05 | 30.17 | 30.05 | 30.13 | 1,224 | +0.35(+1.18%) |
Jan 29, 2014 | 29.78 | 29.78 | 29.78 | 29.78 | 1,014 | +0.55(+1.88%) |
Jan 28, 2014 | 29.14 | 29.23 | 29.14 | 29.23 | 1,442 | -0.17(-0.58%) |
Jan 27, 2014 | 29.51 | 29.55 | 29.40 | 29.40 | 1,755 | -0.45(-1.51%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.05(+0.17%) |
Jan 23, 2014 | 29.77 | 29.80 | 29.75 | 29.80 | 2,210 | -0.22(-0.73%) |
Jan 22, 2014 | 30.03 | 30.03 | 30.02 | 30.02 | 624 | +0.34(+1.15%) |
Jan 21, 2014 | 29.65 | 29.68 | 29.49 | 29.68 | 2,455 | -0.90(-2.94%) |
Jan 16, 2014 | 30.58 | 30.58 | 30.58 | 0 | +0.52(+1.73%) | |
Jan 15, 2014 | 29.95 | 30.06 | 29.95 | 30.06 | 1,423 | +0.18(+0.60%) |
Jan 14, 2014 | 29.91 | 29.91 | 29.74 | 29.88 | 8,732 | -1.32(-4.25%) |
Jan 13, 2014 | 31.21 | 31.30 | 31.15 | 31.20 | 9,851 | +0.11(+0.37%) |
Jan 10, 2014 | 30.87 | 31.09 | 30.87 | 31.09 | 3,797 | +0.26(+0.84%) |
Jan 09, 2014 | 30.79 | 30.83 | 30.79 | 30.83 | 821 | +0.13(+0.42%) |
Jan 08, 2014 | 30.72 | 30.73 | 30.70 | 30.70 | 1,681 | -0.53(-1.70%) |
Jan 06, 2014 | 31.23 | 31.23 | 31.23 | 17 | -0.52(-1.64%) | |
Jan 03, 2014 | 31.67 | 31.86 | 31.64 | 31.75 | 0 | +0.27(+0.86%) |