Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.06 | 34.12 | 34.06 | 34.10 | 1,312 | +0.21(+0.62%) |
Mar 28, 2014 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.12%) |
Mar 27, 2014 | 33.85 | 33.85 | 33.84 | 33.85 | 1,236 | +0.02(+0.06%) |
Mar 26, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 1,182 | +0.23(+0.68%) |
Mar 25, 2014 | 33.50 | 33.60 | 33.28 | 33.60 | 980 | -0.05(-0.15%) |
Mar 24, 2014 | 33.30 | 33.65 | 33.30 | 33.65 | 2,294 | +0.41(+1.23%) |
Mar 21, 2014 | 33.16 | 33.24 | 33.16 | 33.24 | 499 | +0.64(+1.96%) |
Mar 20, 2014 | 32.73 | 32.91 | 32.60 | 32.60 | 3,470 | -0.60(-1.81%) |
Mar 19, 2014 | 32.96 | 33.20 | 32.80 | 33.20 | 1,082 | +0.31(+0.94%) |
Mar 18, 2014 | 32.49 | 32.89 | 32.49 | 32.89 | 464 | +0.70(+2.17%) |
Mar 17, 2014 | 32.25 | 32.25 | 32.19 | 32.19 | 479 | +0.14(+0.44%) |
Mar 14, 2014 | 31.65 | 32.07 | 31.65 | 32.05 | 0 | +0.48(+1.52%) |
Mar 13, 2014 | 32.20 | 32.20 | 31.57 | 31.57 | 1,916 | -0.73(-2.26%) |
Mar 12, 2014 | 32.30 | 32.30 | 32.01 | 32.30 | 1,228 | -0.12(-0.37%) |
Mar 11, 2014 | 31.78 | 32.42 | 31.78 | 32.42 | 3,751 | +0.05(+0.15%) |
Mar 10, 2014 | 32.40 | 32.48 | 32.37 | 32.37 | 1,766 | -0.12(-0.37%) |
Mar 07, 2014 | 32.31 | 32.49 | 32.31 | 32.49 | 0 | +0.14(+0.43%) |
Mar 06, 2014 | 32.42 | 32.42 | 32.34 | 32.35 | 3,389 | +0.65(+2.05%) |
Mar 05, 2014 | 32.00 | 32.07 | 31.70 | 31.70 | 11,756 | +0.05(+0.16%) |
Mar 04, 2014 | 32.03 | 32.03 | 31.65 | 31.65 | 1,739 | +0.17(+0.54%) |
Mar 03, 2014 | 31.78 | 31.83 | 31.48 | 31.48 | 2,928 | -1.26(-3.85%) |
Feb 28, 2014 | 32.73 | 32.74 | 32.71 | 32.74 | 0 | +0.39(+1.21%) |
Feb 27, 2014 | 32.35 | 32.35 | 32.35 | 32.35 | 1,019 | +0.29(+0.90%) |
Feb 26, 2014 | 32.17 | 32.41 | 32.05 | 32.06 | 1,089 | -0.14(-0.43%) |
Feb 25, 2014 | 32.07 | 32.20 | 32.07 | 32.20 | 2,643 | -0.09(-0.28%) |
Feb 24, 2014 | 32.29 | 32.29 | 31.99 | 32.29 | 1,201 | +0.30(+0.94%) |
Feb 21, 2014 | 31.75 | 32.00 | 31.75 | 31.99 | 0 | +0.26(+0.82%) |
Feb 20, 2014 | 31.57 | 31.74 | 31.40 | 31.73 | 2,195 | +0.25(+0.79%) |
Feb 19, 2014 | 31.79 | 31.89 | 31.48 | 31.48 | 2,028 | +0.38(+1.22%) |
Feb 18, 2014 | 31.40 | 31.40 | 31.10 | 31.10 | 32,377 | -0.26(-0.83%) |
Feb 14, 2014 | 31.36 | 31.36 | 31.36 | 0 | -0.25(-0.79%) | |
Feb 13, 2014 | 31.83 | 31.90 | 31.33 | 31.61 | 102,906 | -0.17(-0.53%) |
Feb 12, 2014 | 31.84 | 31.84 | 31.53 | 31.78 | 77,099 | +0.01(+0.03%) |
Feb 11, 2014 | 31.68 | 31.81 | 31.50 | 31.77 | 125,441 | +0.71(+2.29%) |
Feb 10, 2014 | 30.85 | 31.06 | 30.70 | 31.06 | 37,043 | +0.18(+0.58%) |
Feb 07, 2014 | 30.70 | 30.88 | 30.70 | 30.88 | 0 | +0.30(+0.98%) |
Feb 05, 2014 | 30.58 | 30.58 | 30.58 | 152 | +0.33(+1.09%) | |
Feb 04, 2014 | 30.32 | 30.32 | 30.14 | 30.25 | 2,964 | -0.37(-1.21%) |
Feb 03, 2014 | 30.73 | 30.73 | 30.15 | 30.62 | 3,779 | +0.07(+0.23%) |
Jan 31, 2014 | 30.35 | 30.55 | 30.25 | 30.55 | 0 | -0.55(-1.77%) |
Jan 30, 2014 | 31.27 | 31.27 | 30.79 | 31.10 | 6,507 | +0.16(+0.52%) |
Jan 29, 2014 | 30.53 | 30.94 | 30.35 | 30.94 | 4,406 | +0.21(+0.68%) |
Jan 28, 2014 | 30.69 | 30.73 | 30.40 | 30.73 | 1,679 | +0.24(+0.79%) |
Jan 27, 2014 | 30.49 | 30.49 | 30.15 | 30.49 | 5,630 | -0.17(-0.55%) |
Jan 24, 2014 | 30.68 | 30.68 | 30.29 | 30.66 | 0 | -0.44(-1.41%) |
Jan 23, 2014 | 30.91 | 31.10 | 30.91 | 31.10 | 8,066 | +0.40(+1.30%) |
Jan 22, 2014 | 30.99 | 31.04 | 30.70 | 30.70 | 10,617 | -0.21(-0.68%) |
Jan 21, 2014 | 30.88 | 30.91 | 30.88 | 30.91 | 2,935 | +0.54(+1.78%) |
Jan 17, 2014 | 30.37 | 30.37 | 30.37 | 0 | -0.17(-0.56%) | |
Jan 16, 2014 | 30.30 | 30.54 | 30.25 | 30.54 | 3,478 | +0.64(+2.14%) |
Jan 15, 2014 | 30.09 | 30.29 | 29.85 | 29.90 | 3,097 | -0.05(-0.17%) |
Jan 14, 2014 | 29.76 | 30.29 | 29.76 | 29.95 | 2,154 | +0.15(+0.50%) |
Jan 13, 2014 | 30.00 | 30.28 | 29.80 | 29.80 | 4,218 | +0.05(+0.17%) |
Jan 10, 2014 | 30.04 | 30.16 | 29.75 | 29.75 | 7,427 | -0.65(-2.14%) |
Jan 09, 2014 | 30.70 | 30.70 | 30.39 | 30.40 | 3,005 | -1.28(-4.04%) |
Jan 08, 2014 | 31.63 | 31.73 | 31.30 | 31.68 | 13,351 | -0.25(-0.78%) |
Jan 07, 2014 | 31.97 | 31.97 | 31.60 | 31.93 | 4,252 | +0.61(+1.95%) |
Jan 06, 2014 | 31.23 | 31.32 | 30.95 | 31.32 | 2,331 | -0.12(-0.38%) |
Jan 03, 2014 | 31.39 | 31.47 | 31.12 | 31.44 | 0 | +0.76(+2.48%) |