Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.15 | 30.59 | 30.15 | 30.45 | 870,162 | +0.15(+0.50%) |
Mar 28, 2014 | 29.82 | 30.35 | 29.75 | 30.30 | 874,184 | +0.58(+1.95%) |
Mar 27, 2014 | 29.35 | 29.86 | 29.35 | 29.72 | 734,302 | +0.34(+1.16%) |
Mar 26, 2014 | 29.91 | 29.99 | 29.30 | 29.38 | 1,300,186 | -0.55(-1.84%) |
Mar 25, 2014 | 30.09 | 30.21 | 29.87 | 29.93 | 400,253 | -0.19(-0.63%) |
Mar 24, 2014 | 30.18 | 30.28 | 29.92 | 30.12 | 422,736 | +0.02(+0.07%) |
Mar 21, 2014 | 29.88 | 30.17 | 29.88 | 30.10 | 1,408,126 | +0.11(+0.37%) |
Mar 20, 2014 | 29.83 | 30.05 | 29.70 | 29.99 | 509,229 | +0.17(+0.57%) |
Mar 19, 2014 | 29.77 | 30.02 | 29.67 | 29.82 | 653,055 | +0.05(+0.17%) |
Mar 18, 2014 | 29.16 | 30.00 | 29.16 | 29.77 | 816,212 | +0.57(+1.95%) |
Mar 17, 2014 | 29.07 | 29.30 | 28.91 | 29.20 | 650,720 | +0.16(+0.55%) |
Mar 14, 2014 | 29.08 | 29.25 | 28.94 | 29.04 | 856,396 | -0.11(-0.38%) |
Mar 13, 2014 | 29.24 | 29.39 | 29.07 | 29.15 | 582,275 | -0.13(-0.44%) |
Mar 12, 2014 | 29.04 | 29.37 | 28.89 | 29.28 | 804,052 | +0.08(+0.27%) |
Mar 11, 2014 | 29.29 | 29.60 | 29.19 | 29.20 | 540,274 | -0.16(-0.54%) |
Mar 10, 2014 | 29.47 | 29.55 | 29.21 | 29.36 | 350,646 | -0.17(-0.58%) |
Mar 07, 2014 | 29.47 | 29.74 | 29.41 | 29.53 | 387,121 | +0.20(+0.68%) |
Mar 06, 2014 | 29.56 | 29.69 | 29.33 | 29.33 | 743,154 | -0.11(-0.37%) |
Mar 05, 2014 | 29.73 | 29.85 | 29.33 | 29.44 | 784,452 | -0.33(-1.11%) |
Mar 04, 2014 | 29.91 | 30.00 | 29.51 | 29.77 | 836,487 | -0.12(-0.40%) |
Mar 03, 2014 | 29.75 | 30.26 | 29.70 | 29.89 | 1,151,376 | +0.02(+0.07%) |
Feb 28, 2014 | 29.69 | 30.21 | 29.69 | 29.87 | 1,397,874 | +0.13(+0.44%) |
Feb 27, 2014 | 29.95 | 30.05 | 29.54 | 29.74 | 1,448,545 | -0.18(-0.60%) |
Feb 26, 2014 | 30.07 | 30.30 | 29.86 | 29.92 | 712,125 | -0.31(-1.03%) |
Feb 25, 2014 | 30.30 | 30.37 | 29.91 | 30.23 | 714,967 | -0.14(-0.46%) |
Feb 24, 2014 | 30.09 | 30.66 | 29.98 | 30.37 | 1,031,982 | +0.39(+1.30%) |
Feb 21, 2014 | 29.78 | 30.14 | 29.78 | 29.98 | 943,478 | +0.18(+0.60%) |
Feb 20, 2014 | 29.47 | 29.94 | 29.45 | 29.80 | 715,995 | +0.29(+0.98%) |
Feb 19, 2014 | 29.46 | 29.61 | 29.27 | 29.51 | 0 | -0.02(-0.07%) |
Feb 18, 2014 | 29.27 | 29.75 | 29.06 | 29.53 | 918,180 | +0.26(+0.89%) |
Feb 14, 2014 | 29.27 | 29.27 | 29.27 | 0 | +0.10(+0.34%) | |
Feb 13, 2014 | 29.22 | 29.40 | 28.99 | 29.17 | 1,003,035 | -0.12(-0.41%) |
Feb 12, 2014 | 29.30 | 29.62 | 28.98 | 29.29 | 903,654 | +0.00(+0.00%) |
Feb 11, 2014 | 29.56 | 29.78 | 29.22 | 29.29 | 1,138,947 | -0.40(-1.35%) |
Feb 10, 2014 | 30.10 | 30.18 | 29.61 | 29.69 | 780,100 | -0.34(-1.13%) |
Feb 07, 2014 | 30.28 | 30.39 | 29.65 | 30.03 | 1,248,694 | -0.37(-1.22%) |
Feb 06, 2014 | 29.17 | 30.62 | 28.96 | 30.40 | 1,454,014 | +1.09(+3.72%) |
Feb 05, 2014 | 28.65 | 29.48 | 28.57 | 29.31 | 683,611 | +0.66(+2.30%) |
Feb 04, 2014 | 28.52 | 28.95 | 28.48 | 28.65 | 471,884 | +0.16(+0.56%) |
Feb 03, 2014 | 28.97 | 29.10 | 28.45 | 28.49 | 653,801 | -0.56(-1.93%) |
Jan 31, 2014 | 28.27 | 29.10 | 28.26 | 29.05 | 966,773 | +0.42(+1.47%) |
Jan 30, 2014 | 28.01 | 28.65 | 27.96 | 28.63 | 1,964,643 | +0.63(+2.25%) |
Jan 29, 2014 | 28.04 | 28.06 | 27.52 | 28.00 | 1,413,189 | -0.30(-1.06%) |
Jan 28, 2014 | 28.16 | 28.45 | 28.16 | 28.30 | 432,009 | +0.10(+0.35%) |
Jan 27, 2014 | 28.50 | 28.59 | 28.11 | 28.20 | 686,127 | -0.36(-1.26%) |
Jan 24, 2014 | 28.36 | 28.66 | 28.13 | 28.56 | 768,792 | +0.12(+0.42%) |
Jan 23, 2014 | 28.49 | 28.65 | 28.36 | 28.44 | 554,732 | -0.06(-0.21%) |
Jan 22, 2014 | 28.50 | 28.80 | 28.46 | 28.50 | 1,116,947 | +0.05(+0.18%) |
Jan 21, 2014 | 28.32 | 28.72 | 28.29 | 28.45 | 0 | +0.07(+0.25%) |
Jan 20, 2014 | 28.07 | 28.40 | 28.06 | 28.38 | 159,578 | +0.22(+0.78%) |
Jan 17, 2014 | 28.23 | 28.26 | 28.10 | 28.16 | 809,108 | -0.14(-0.49%) |
Jan 16, 2014 | 28.00 | 28.38 | 27.97 | 28.30 | 1,078,791 | +0.25(+0.89%) |
Jan 15, 2014 | 27.97 | 28.29 | 27.97 | 28.05 | 537,947 | +0.08(+0.29%) |
Jan 14, 2014 | 28.11 | 28.25 | 27.86 | 27.97 | 758,853 | -0.18(-0.64%) |
Jan 13, 2014 | 28.57 | 28.58 | 28.03 | 28.15 | 756,808 | -0.40(-1.40%) |
Jan 10, 2014 | 28.55 | 28.63 | 28.30 | 28.55 | 793,043 | +0.20(+0.71%) |
Jan 09, 2014 | 28.73 | 28.78 | 28.31 | 28.35 | 656,955 | -0.43(-1.49%) |
Jan 08, 2014 | 29.30 | 29.31 | 28.77 | 28.78 | 0 | -0.63(-2.14%) |
Jan 07, 2014 | 29.07 | 29.57 | 29.05 | 29.41 | 663,928 | +0.35(+1.20%) |
Jan 06, 2014 | 29.16 | 29.26 | 28.90 | 29.06 | 391,482 | -0.10(-0.34%) |
Jan 03, 2014 | 29.06 | 29.22 | 28.80 | 29.16 | 324,778 | -0.02(-0.07%) |