Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.81 | 29.98 | 29.56 | 29.58 | 1,603,064 | -0.04(-0.12%) |
Mar 28, 2014 | 29.54 | 29.88 | 29.51 | 29.61 | 786,336 | +0.15(+0.51%) |
Mar 27, 2014 | 29.67 | 29.78 | 29.40 | 29.46 | 993,242 | -0.19(-0.65%) |
Mar 26, 2014 | 30.10 | 30.46 | 29.63 | 29.66 | 1,323,776 | -0.43(-1.43%) |
Mar 25, 2014 | 30.46 | 30.46 | 29.81 | 30.09 | 1,321,748 | +0.17(+0.56%) |
Mar 24, 2014 | 29.74 | 29.95 | 29.59 | 29.92 | 1,014,405 | +0.24(+0.80%) |
Mar 21, 2014 | 29.79 | 29.96 | 29.39 | 29.68 | 1,744,136 | +0.02(+0.06%) |
Mar 20, 2014 | 29.34 | 29.80 | 29.25 | 29.66 | 921,629 | +0.28(+0.96%) |
Mar 19, 2014 | 29.40 | 29.60 | 29.21 | 29.38 | 851,599 | -0.11(-0.39%) |
Mar 18, 2014 | 29.57 | 29.76 | 29.48 | 29.50 | 770,056 | -0.01(-0.03%) |
Mar 17, 2014 | 29.28 | 29.61 | 29.16 | 29.51 | 1,084,851 | +0.48(+1.64%) |
Mar 14, 2014 | 28.85 | 29.25 | 28.64 | 29.03 | 2,930,215 | +0.10(+0.33%) |
Mar 13, 2014 | 29.48 | 29.58 | 28.91 | 28.93 | 828,848 | -0.51(-1.73%) |
Mar 12, 2014 | 29.26 | 29.48 | 29.15 | 29.44 | 1,173,704 | -0.02(-0.06%) |
Mar 11, 2014 | 29.51 | 29.59 | 29.30 | 29.46 | 1,367,029 | -0.07(-0.24%) |
Mar 10, 2014 | 29.39 | 29.64 | 29.39 | 29.53 | 916,569 | -0.08(-0.27%) |
Mar 07, 2014 | 29.89 | 29.89 | 29.60 | 29.61 | 971,982 | -0.11(-0.38%) |
Mar 06, 2014 | 29.68 | 29.91 | 29.64 | 29.73 | 776,370 | +0.02(+0.06%) |
Mar 05, 2014 | 29.97 | 29.97 | 29.65 | 29.71 | 546,899 | -0.17(-0.56%) |
Mar 04, 2014 | 29.79 | 30.17 | 29.59 | 29.88 | 1,541,811 | +0.48(+1.65%) |
Mar 03, 2014 | 29.06 | 29.56 | 29.06 | 29.39 | 1,115,018 | -0.15(-0.51%) |
Feb 28, 2014 | 30.00 | 30.18 | 29.52 | 29.54 | 1,454,957 | -0.63(-2.10%) |
Feb 27, 2014 | 29.78 | 30.32 | 29.65 | 30.17 | 821,190 | +0.42(+1.42%) |
Feb 26, 2014 | 29.96 | 30.25 | 29.61 | 29.75 | 906,702 | -0.22(-0.73%) |
Feb 25, 2014 | 30.16 | 30.32 | 29.87 | 29.97 | 828,661 | -0.22(-0.73%) |
Feb 24, 2014 | 30.25 | 30.45 | 30.06 | 30.19 | 546,477 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.48 | 30.05 | 30.06 | 308,122 | -0.20(-0.67%) |
Feb 20, 2014 | 29.97 | 30.37 | 29.75 | 30.26 | 468,606 | +0.38(+1.27%) |
Feb 19, 2014 | 30.24 | 30.46 | 29.85 | 29.88 | 545,510 | -0.48(-1.57%) |
Feb 18, 2014 | 30.02 | 30.50 | 29.95 | 30.36 | 627,365 | +0.33(+1.11%) |
Feb 14, 2014 | 30.29 | 30.02 | 30.02 | 30.02 | 826,834 | -0.29(-0.96%) |
Feb 13, 2014 | 30.27 | 30.43 | 30.01 | 30.32 | 1,159,950 | -0.22(-0.72%) |
Feb 12, 2014 | 30.61 | 30.62 | 30.28 | 30.54 | 907,850 | -0.01(-0.03%) |
Feb 11, 2014 | 30.45 | 30.63 | 30.23 | 30.54 | 781,037 | +0.06(+0.20%) |
Feb 10, 2014 | 30.18 | 30.52 | 30.02 | 30.48 | 933,240 | +0.35(+1.17%) |
Feb 07, 2014 | 29.70 | 30.14 | 29.70 | 30.13 | 527,060 | +0.56(+1.90%) |
Feb 06, 2014 | 29.22 | 29.59 | 28.93 | 29.57 | 476,127 | +0.43(+1.48%) |
Feb 05, 2014 | 29.27 | 29.39 | 28.91 | 29.14 | 775,212 | -0.31(-1.05%) |
Feb 04, 2014 | 28.87 | 29.46 | 28.74 | 29.44 | 1,322,412 | +0.85(+2.99%) |
Feb 03, 2014 | 29.88 | 29.92 | 28.49 | 28.59 | 1,914,008 | -1.38(-4.61%) |
Jan 31, 2014 | 29.83 | 30.22 | 29.53 | 29.97 | 1,176,123 | -0.33(-1.07%) |
Jan 30, 2014 | 30.13 | 30.41 | 29.82 | 30.30 | 740,938 | +0.73(+2.47%) |
Jan 29, 2014 | 29.67 | 30.23 | 29.23 | 29.57 | 957,313 | -0.11(-0.39%) |
Jan 28, 2014 | 29.24 | 29.70 | 29.11 | 29.68 | 997,037 | +0.47(+1.60%) |
Jan 27, 2014 | 29.80 | 30.04 | 29.15 | 29.22 | 843,038 | -0.49(-1.66%) |
Jan 24, 2014 | 30.49 | 30.49 | 29.64 | 29.71 | 915,081 | -1.07(-3.49%) |
Jan 23, 2014 | 30.86 | 31.00 | 30.61 | 30.78 | 741,638 | -0.37(-1.19%) |
Jan 22, 2014 | 31.07 | 31.32 | 30.89 | 31.15 | 744,500 | +0.22(+0.71%) |
Jan 21, 2014 | 31.06 | 31.18 | 30.76 | 30.93 | 956,721 | +0.06(+0.20%) |
Jan 17, 2014 | 30.73 | 30.87 | 30.87 | 30.87 | 2,204,928 | +0.11(+0.34%) |
Jan 16, 2014 | 30.42 | 30.80 | 30.39 | 30.76 | 883,337 | +0.35(+1.16%) |
Jan 15, 2014 | 30.05 | 30.41 | 30.00 | 30.41 | 529,718 | +0.36(+1.20%) |
Jan 14, 2014 | 29.78 | 30.13 | 29.62 | 30.05 | 670,833 | +0.36(+1.22%) |
Jan 13, 2014 | 30.24 | 30.35 | 29.59 | 29.69 | 642,789 | -0.71(-2.34%) |
Jan 10, 2014 | 30.51 | 30.51 | 29.66 | 30.40 | 597,819 | -0.01(-0.03%) |
Jan 09, 2014 | 30.11 | 30.46 | 30.10 | 30.41 | 532,873 | +0.10(+0.32%) |
Jan 08, 2014 | 30.33 | 30.60 | 30.07 | 30.32 | 597,310 | -0.08(-0.26%) |
Jan 07, 2014 | 30.16 | 30.52 | 29.89 | 30.39 | 617,402 | +0.40(+1.35%) |
Jan 06, 2014 | 30.53 | 30.60 | 29.98 | 29.99 | 671,827 | -0.49(-1.62%) |
Jan 03, 2014 | 30.25 | 30.56 | 30.25 | 30.48 | 479,064 | +0.33(+1.08%) |