Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.10 | 32.26 | 32.01 | 32.26 | 203,704 | +0.28(+0.88%) |
Mar 28, 2014 | 31.97 | 32.08 | 31.72 | 31.98 | 705,785 | -0.08(-0.25%) |
Mar 27, 2014 | 31.40 | 32.09 | 31.31 | 32.06 | 210,444 | +0.66(+2.10%) |
Mar 26, 2014 | 31.07 | 31.61 | 31.01 | 31.40 | 373,502 | +0.23(+0.74%) |
Mar 25, 2014 | 31.50 | 31.53 | 31.11 | 31.17 | 178,040 | -0.45(-1.42%) |
Mar 24, 2014 | 31.70 | 31.84 | 31.29 | 31.62 | 456,547 | -0.28(-0.88%) |
Mar 21, 2014 | 31.53 | 32.10 | 31.53 | 31.90 | 5,114,876 | +0.15(+0.47%) |
Mar 20, 2014 | 32.19 | 32.42 | 31.70 | 31.75 | 399,810 | -0.44(-1.37%) |
Mar 19, 2014 | 32.01 | 32.86 | 32.01 | 32.19 | 233,518 | +0.17(+0.53%) |
Mar 18, 2014 | 32.03 | 32.27 | 31.96 | 32.02 | 294,530 | -0.15(-0.47%) |
Mar 17, 2014 | 32.30 | 32.38 | 31.93 | 32.17 | 283,723 | +0.07(+0.22%) |
Mar 14, 2014 | 31.78 | 32.33 | 31.69 | 32.10 | 236,532 | +0.23(+0.72%) |
Mar 13, 2014 | 31.74 | 31.99 | 31.60 | 31.87 | 138,966 | +0.03(+0.09%) |
Mar 12, 2014 | 31.87 | 32.07 | 31.52 | 31.84 | 133,737 | -0.21(-0.66%) |
Mar 11, 2014 | 31.46 | 32.49 | 31.31 | 32.05 | 395,452 | +0.50(+1.58%) |
Mar 10, 2014 | 31.88 | 31.88 | 31.45 | 31.55 | 75,932 | -0.24(-0.75%) |
Mar 07, 2014 | 31.59 | 31.94 | 31.53 | 31.79 | 61,758 | +0.19(+0.60%) |
Mar 06, 2014 | 31.19 | 31.64 | 31.19 | 31.60 | 72,328 | +0.11(+0.35%) |
Mar 05, 2014 | 31.38 | 31.50 | 31.28 | 31.49 | 66,583 | +0.01(+0.03%) |
Mar 04, 2014 | 31.30 | 31.50 | 31.26 | 31.48 | 119,378 | +0.19(+0.61%) |
Mar 03, 2014 | 31.48 | 31.68 | 31.14 | 31.29 | 87,228 | +0.02(+0.06%) |
Feb 28, 2014 | 31.75 | 31.75 | 31.07 | 31.27 | 111,243 | -0.48(-1.51%) |
Feb 27, 2014 | 30.84 | 31.80 | 30.84 | 31.75 | 235,464 | +0.85(+2.75%) |
Feb 26, 2014 | 30.74 | 30.93 | 30.71 | 30.90 | 196,412 | +0.02(+0.06%) |
Feb 25, 2014 | 30.79 | 30.96 | 30.72 | 30.88 | 112,237 | +0.27(+0.88%) |
Feb 24, 2014 | 30.58 | 30.80 | 30.53 | 30.61 | 53,113 | +0.01(+0.03%) |
Feb 21, 2014 | 30.67 | 30.67 | 30.51 | 30.60 | 26,040 | -0.05(-0.16%) |
Feb 20, 2014 | 30.64 | 30.99 | 30.51 | 30.65 | 77,383 | -0.14(-0.45%) |
Feb 19, 2014 | 30.89 | 30.99 | 30.69 | 30.79 | 92,191 | -0.26(-0.84%) |
Feb 18, 2014 | 31.25 | 31.32 | 30.87 | 31.05 | 60,348 | -0.20(-0.64%) |
Feb 14, 2014 | 31.25 | 31.25 | 31.25 | 0 | +0.08(+0.26%) | |
Feb 13, 2014 | 30.76 | 31.17 | 30.76 | 31.17 | 275,892 | +0.28(+0.91%) |
Feb 12, 2014 | 30.68 | 30.97 | 30.65 | 30.89 | 86,081 | +0.11(+0.36%) |
Feb 11, 2014 | 30.76 | 30.93 | 30.66 | 30.78 | 248,855 | -0.03(-0.10%) |
Feb 10, 2014 | 30.74 | 30.84 | 30.51 | 30.81 | 77,217 | +0.07(+0.23%) |
Feb 07, 2014 | 30.22 | 30.74 | 30.18 | 30.74 | 207,257 | +0.50(+1.65%) |
Feb 06, 2014 | 29.18 | 30.25 | 29.18 | 30.24 | 459,873 | +1.33(+4.60%) |
Feb 05, 2014 | 28.47 | 29.10 | 28.28 | 28.91 | 70,228 | +0.45(+1.58%) |
Feb 04, 2014 | 28.67 | 28.71 | 28.30 | 28.46 | 73,197 | -0.08(-0.28%) |
Feb 03, 2014 | 29.23 | 29.44 | 28.54 | 28.54 | 84,354 | -0.82(-2.79%) |
Jan 31, 2014 | 28.83 | 29.47 | 28.80 | 29.36 | 72,961 | +0.37(+1.28%) |
Jan 30, 2014 | 28.85 | 29.19 | 28.72 | 28.99 | 101,258 | +0.44(+1.54%) |
Jan 29, 2014 | 28.80 | 29.17 | 28.50 | 28.55 | 104,377 | -0.42(-1.45%) |
Jan 28, 2014 | 28.94 | 29.13 | 28.80 | 28.97 | 221,673 | +0.15(+0.52%) |
Jan 27, 2014 | 28.25 | 29.29 | 28.25 | 28.82 | 109,693 | +0.51(+1.80%) |
Jan 24, 2014 | 28.28 | 28.44 | 27.82 | 28.31 | 279,028 | +0.00(+0.00%) |
Jan 23, 2014 | 28.49 | 28.50 | 28.15 | 28.31 | 111,205 | -0.12(-0.42%) |
Jan 22, 2014 | 28.40 | 28.58 | 28.36 | 28.43 | 90,974 | -0.02(-0.07%) |
Jan 21, 2014 | 28.41 | 28.74 | 28.39 | 28.45 | 59,136 | -0.04(-0.14%) |
Jan 20, 2014 | 28.08 | 28.49 | 28.04 | 28.49 | 44,744 | +0.41(+1.46%) |
Jan 17, 2014 | 28.08 | 28.29 | 28.00 | 28.08 | 37,616 | -0.02(-0.07%) |
Jan 16, 2014 | 27.79 | 28.33 | 27.79 | 28.10 | 50,660 | +0.31(+1.12%) |
Jan 15, 2014 | 28.10 | 28.23 | 27.79 | 27.79 | 95,054 | -0.31(-1.10%) |
Jan 14, 2014 | 28.25 | 28.34 | 28.10 | 28.10 | 61,230 | -0.15(-0.53%) |
Jan 13, 2014 | 28.46 | 28.52 | 28.21 | 28.25 | 165,804 | -0.24(-0.84%) |
Jan 10, 2014 | 28.48 | 28.52 | 28.40 | 28.49 | 123,064 | +0.08(+0.28%) |
Jan 09, 2014 | 28.45 | 28.50 | 28.41 | 28.41 | 90,927 | +0.07(+0.25%) |
Jan 08, 2014 | 28.48 | 28.52 | 28.33 | 28.34 | 189,390 | -0.08(-0.28%) |
Jan 07, 2014 | 28.51 | 28.52 | 28.36 | 28.42 | 86,850 | +0.06(+0.21%) |
Jan 06, 2014 | 28.49 | 28.59 | 28.36 | 28.36 | 60,115 | -0.07(-0.25%) |
Jan 03, 2014 | 28.10 | 28.49 | 28.07 | 28.43 | 74,387 | +0.33(+1.17%) |