Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.97 | 35.27 | 33.90 | 35.22 | 750,405 | +1.50(+4.45%) |
Mar 28, 2014 | 34.06 | 34.60 | 33.62 | 33.72 | 216,512 | -0.27(-0.80%) |
Mar 27, 2014 | 33.96 | 34.44 | 33.65 | 33.99 | 295,797 | +0.15(+0.43%) |
Mar 26, 2014 | 34.26 | 34.38 | 33.59 | 33.85 | 387,668 | -0.05(-0.16%) |
Mar 25, 2014 | 34.06 | 34.45 | 33.65 | 33.90 | 303,575 | +0.12(+0.35%) |
Mar 24, 2014 | 34.38 | 34.62 | 33.21 | 33.78 | 529,716 | -0.60(-1.74%) |
Mar 21, 2014 | 35.19 | 35.19 | 34.30 | 34.38 | 537,965 | -0.65(-1.87%) |
Mar 20, 2014 | 34.73 | 35.57 | 34.71 | 35.04 | 332,266 | +0.15(+0.42%) |
Mar 19, 2014 | 35.35 | 35.35 | 34.58 | 34.89 | 306,008 | -0.41(-1.16%) |
Mar 18, 2014 | 34.93 | 35.36 | 34.47 | 35.30 | 393,988 | +0.44(+1.25%) |
Mar 17, 2014 | 34.48 | 35.37 | 34.48 | 34.86 | 236,765 | +0.50(+1.45%) |
Mar 14, 2014 | 33.66 | 34.86 | 33.66 | 34.36 | 469,039 | +0.75(+2.24%) |
Mar 13, 2014 | 33.84 | 34.26 | 33.32 | 33.61 | 307,268 | +0.00(+0.00%) |
Mar 12, 2014 | 33.33 | 33.86 | 33.29 | 33.61 | 276,230 | +0.36(+1.09%) |
Mar 11, 2014 | 33.65 | 33.75 | 33.04 | 33.25 | 162,838 | -0.18(-0.54%) |
Mar 10, 2014 | 33.54 | 33.76 | 33.04 | 33.43 | 237,584 | -0.12(-0.35%) |
Mar 07, 2014 | 33.80 | 33.82 | 33.24 | 33.55 | 173,371 | -0.05(-0.14%) |
Mar 06, 2014 | 33.83 | 33.85 | 33.32 | 33.59 | 359,234 | -0.05(-0.13%) |
Mar 05, 2014 | 33.69 | 34.05 | 33.35 | 33.64 | 205,991 | -0.05(-0.13%) |
Mar 04, 2014 | 32.66 | 33.98 | 32.66 | 33.68 | 509,204 | +1.44(+4.48%) |
Mar 03, 2014 | 32.27 | 32.52 | 31.77 | 32.24 | 281,145 | -0.32(-0.98%) |
Feb 28, 2014 | 32.96 | 33.35 | 32.44 | 32.56 | 295,167 | -0.37(-1.13%) |
Feb 27, 2014 | 32.84 | 33.15 | 32.73 | 32.93 | 181,162 | -0.15(-0.44%) |
Feb 26, 2014 | 32.57 | 33.51 | 32.57 | 33.07 | 413,902 | +0.56(+1.73%) |
Feb 25, 2014 | 32.57 | 32.83 | 32.24 | 32.51 | 328,861 | +0.04(+0.11%) |
Feb 24, 2014 | 31.68 | 32.67 | 31.42 | 32.47 | 554,489 | +1.05(+3.35%) |
Feb 21, 2014 | 31.96 | 31.96 | 31.29 | 31.42 | 190,940 | -0.34(-1.06%) |
Feb 20, 2014 | 31.21 | 31.86 | 30.96 | 31.76 | 169,082 | +0.55(+1.75%) |
Feb 19, 2014 | 31.65 | 31.96 | 31.15 | 31.21 | 355,597 | -0.61(-1.91%) |
Feb 18, 2014 | 31.83 | 32.06 | 31.67 | 31.82 | 243,497 | -0.05(-0.17%) |
Feb 14, 2014 | 31.97 | 31.87 | 31.87 | 31.87 | 252,324 | -0.08(-0.26%) |
Feb 13, 2014 | 31.37 | 32.06 | 31.37 | 31.96 | 425,158 | +0.40(+1.27%) |
Feb 12, 2014 | 31.18 | 31.69 | 30.97 | 31.56 | 236,728 | +0.35(+1.14%) |
Feb 11, 2014 | 31.08 | 31.74 | 30.97 | 31.20 | 353,101 | +0.25(+0.79%) |
Feb 10, 2014 | 30.16 | 31.09 | 30.16 | 30.96 | 373,122 | +0.08(+0.26%) |
Feb 07, 2014 | 29.98 | 31.73 | 29.08 | 30.88 | 551,639 | +1.44(+4.88%) |
Feb 06, 2014 | 28.40 | 29.44 | 28.40 | 29.44 | 843,822 | +0.95(+3.35%) |
Feb 05, 2014 | 28.59 | 28.59 | 27.97 | 28.49 | 300,068 | -0.20(-0.70%) |
Feb 04, 2014 | 29.24 | 29.44 | 28.54 | 28.69 | 471,667 | -0.73(-2.47%) |
Feb 03, 2014 | 29.67 | 29.86 | 29.10 | 29.41 | 345,572 | -0.28(-0.95%) |
Jan 31, 2014 | 29.80 | 30.35 | 29.61 | 29.69 | 412,352 | -0.69(-2.27%) |
Jan 30, 2014 | 30.37 | 30.80 | 30.04 | 30.38 | 165,795 | +0.29(+0.97%) |
Jan 29, 2014 | 30.08 | 30.66 | 29.97 | 30.09 | 151,604 | -0.25(-0.84%) |
Jan 28, 2014 | 30.38 | 30.52 | 30.01 | 30.35 | 195,910 | -0.10(-0.33%) |
Jan 27, 2014 | 30.51 | 30.76 | 30.10 | 30.45 | 231,790 | -0.10(-0.33%) |
Jan 24, 2014 | 31.36 | 31.38 | 30.29 | 30.55 | 231,495 | -0.95(-3.03%) |
Jan 23, 2014 | 31.27 | 31.51 | 30.91 | 31.50 | 231,027 | +0.05(+0.17%) |
Jan 22, 2014 | 31.29 | 31.57 | 31.07 | 31.45 | 223,241 | +0.17(+0.55%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.04 | 31.27 | 162,581 | +0.04(+0.12%) |
Jan 17, 2014 | 30.72 | 31.24 | 31.24 | 31.24 | 218,967 | +0.36(+1.18%) |
Jan 16, 2014 | 30.83 | 31.24 | 30.62 | 30.88 | 344,939 | -0.11(-0.35%) |
Jan 15, 2014 | 30.68 | 31.21 | 30.68 | 30.98 | 285,872 | +0.30(+0.98%) |
Jan 14, 2014 | 30.15 | 30.68 | 29.95 | 30.68 | 359,944 | +0.64(+2.15%) |
Jan 13, 2014 | 30.43 | 30.61 | 29.93 | 30.04 | 306,109 | -0.53(-1.72%) |
Jan 10, 2014 | 30.72 | 30.89 | 30.45 | 30.57 | 216,001 | -0.05(-0.18%) |
Jan 09, 2014 | 31.17 | 31.17 | 30.54 | 30.62 | 173,020 | -0.52(-1.66%) |
Jan 08, 2014 | 30.84 | 31.15 | 30.64 | 31.14 | 439,737 | +0.35(+1.15%) |
Jan 07, 2014 | 30.86 | 30.96 | 30.49 | 30.78 | 227,978 | +0.13(+0.41%) |
Jan 06, 2014 | 31.27 | 31.31 | 30.63 | 30.66 | 248,961 | -0.47(-1.52%) |
Jan 03, 2014 | 30.95 | 31.35 | 30.72 | 31.13 | 324,797 | +0.22(+0.71%) |