Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.55 | 33.74 | 31.36 | 33.40 | 129,748 | +1.93(+6.13%) |
Mar 28, 2014 | 28.48 | 31.67 | 28.21 | 31.47 | 172,737 | +3.16(+11.16%) |
Mar 27, 2014 | 27.42 | 28.80 | 26.43 | 28.31 | 268,282 | +0.87(+3.17%) |
Mar 26, 2014 | 27.42 | 28.76 | 27.02 | 27.44 | 142,910 | -0.02(-0.07%) |
Mar 25, 2014 | 26.21 | 28.21 | 26.21 | 27.46 | 43,948 | -0.13(-0.47%) |
Mar 24, 2014 | 28.02 | 28.82 | 26.99 | 27.59 | 60,462 | -1.14(-3.97%) |
Mar 21, 2014 | 27.41 | 28.92 | 27.00 | 28.73 | 453,175 | +1.26(+4.59%) |
Mar 20, 2014 | 27.49 | 27.75 | 26.63 | 27.47 | 133,268 | -0.13(-0.47%) |
Mar 19, 2014 | 27.50 | 29.06 | 27.00 | 27.60 | 121,894 | +0.46(+1.69%) |
Mar 18, 2014 | 26.20 | 27.49 | 25.60 | 27.14 | 100,217 | +0.98(+3.75%) |
Mar 17, 2014 | 25.65 | 26.25 | 25.46 | 26.16 | 168,672 | +0.13(+0.50%) |
Mar 14, 2014 | 26.47 | 26.47 | 25.65 | 26.03 | 86,309 | -0.66(-2.47%) |
Mar 13, 2014 | 27.35 | 27.35 | 26.46 | 26.69 | 38,909 | -0.51(-1.87%) |
Mar 12, 2014 | 26.94 | 27.44 | 26.31 | 27.20 | 143,848 | -0.03(-0.11%) |
Mar 11, 2014 | 27.05 | 28.00 | 27.05 | 27.23 | 36,230 | -0.51(-1.84%) |
Mar 10, 2014 | 27.90 | 27.98 | 26.87 | 27.74 | 80,692 | -0.25(-0.89%) |
Mar 07, 2014 | 27.41 | 28.02 | 26.86 | 27.99 | 121,350 | +0.38(+1.38%) |
Mar 06, 2014 | 27.93 | 27.93 | 26.81 | 27.61 | 68,978 | -0.57(-2.02%) |
Mar 05, 2014 | 28.11 | 28.91 | 27.26 | 28.18 | 35,700 | -0.35(-1.23%) |
Mar 04, 2014 | 29.89 | 30.60 | 28.00 | 28.53 | 155,274 | -1.39(-4.65%) |
Mar 03, 2014 | 29.64 | 30.00 | 29.18 | 29.92 | 15,084 | -0.05(-0.17%) |
Feb 28, 2014 | 30.06 | 30.30 | 29.44 | 29.97 | 19,358 | -0.21(-0.70%) |
Feb 27, 2014 | 30.50 | 30.64 | 29.75 | 30.18 | 28,601 | -0.31(-1.02%) |
Feb 26, 2014 | 30.18 | 30.50 | 30.07 | 30.49 | 29,799 | +0.12(+0.40%) |
Feb 25, 2014 | 30.21 | 30.50 | 29.82 | 30.37 | 11,893 | +0.04(+0.13%) |
Feb 24, 2014 | 30.25 | 30.90 | 30.00 | 30.33 | 24,573 | +0.22(+0.73%) |
Feb 21, 2014 | 29.32 | 30.12 | 29.31 | 30.11 | 13,691 | +0.11(+0.37%) |
Feb 20, 2014 | 29.77 | 30.15 | 29.58 | 30.00 | 11,522 | +0.26(+0.87%) |
Feb 19, 2014 | 29.65 | 29.97 | 29.39 | 29.74 | 20,475 | -0.02(-0.07%) |
Feb 18, 2014 | 29.82 | 30.08 | 29.65 | 29.76 | 10,969 | -0.39(-1.29%) |
Feb 14, 2014 | 29.81 | 30.15 | 30.15 | 30.15 | 30,100 | +0.36(+1.21%) |
Feb 13, 2014 | 28.82 | 30.23 | 28.68 | 29.79 | 85,105 | +0.98(+3.40%) |
Feb 12, 2014 | 29.11 | 29.25 | 28.75 | 28.81 | 16,480 | -0.39(-1.34%) |
Feb 11, 2014 | 28.77 | 29.59 | 28.77 | 29.20 | 21,675 | +0.29(+0.99%) |
Feb 10, 2014 | 28.83 | 29.04 | 28.75 | 28.91 | 7,124 | -0.04(-0.12%) |
Feb 07, 2014 | 28.50 | 29.40 | 28.50 | 28.95 | 14,303 | +0.44(+1.54%) |
Feb 06, 2014 | 28.50 | 28.70 | 27.84 | 28.51 | 13,086 | +0.05(+0.18%) |
Feb 05, 2014 | 28.50 | 29.89 | 28.26 | 28.46 | 56,397 | -0.02(-0.07%) |
Feb 04, 2014 | 28.00 | 28.52 | 27.54 | 28.48 | 45,215 | +0.48(+1.71%) |
Feb 03, 2014 | 28.63 | 28.71 | 27.55 | 28.00 | 46,406 | -0.17(-0.60%) |
Jan 31, 2014 | 29.00 | 29.09 | 27.86 | 28.17 | 55,429 | -1.00(-3.43%) |
Jan 30, 2014 | 29.77 | 29.95 | 29.04 | 29.17 | 35,378 | -0.50(-1.69%) |
Jan 29, 2014 | 29.65 | 30.25 | 29.50 | 29.67 | 34,271 | -0.22(-0.74%) |
Jan 28, 2014 | 29.35 | 29.93 | 29.35 | 29.89 | 27,385 | -0.06(-0.20%) |
Jan 27, 2014 | 30.11 | 30.58 | 29.68 | 29.95 | 52,813 | -0.35(-1.16%) |
Jan 24, 2014 | 31.64 | 31.96 | 29.84 | 30.30 | 48,970 | -1.66(-5.19%) |
Jan 23, 2014 | 32.10 | 32.25 | 31.50 | 31.96 | 34,091 | -0.43(-1.33%) |
Jan 22, 2014 | 32.49 | 32.59 | 32.04 | 32.39 | 16,867 | -0.05(-0.15%) |
Jan 21, 2014 | 32.40 | 33.25 | 32.38 | 32.44 | 30,605 | +0.08(+0.25%) |
Jan 17, 2014 | 32.17 | 32.36 | 32.36 | 32.36 | 34,100 | +0.06(+0.19%) |
Jan 16, 2014 | 33.00 | 33.11 | 32.10 | 32.30 | 36,679 | -0.69(-2.09%) |
Jan 15, 2014 | 34.30 | 34.30 | 32.81 | 32.99 | 30,726 | -1.26(-3.68%) |
Jan 14, 2014 | 34.80 | 35.04 | 33.78 | 34.25 | 63,493 | -0.25(-0.72%) |
Jan 13, 2014 | 36.20 | 36.74 | 34.44 | 34.50 | 42,058 | -2.38(-6.45%) |
Jan 10, 2014 | 36.96 | 37.45 | 36.30 | 36.88 | 37,482 | -0.32(-0.86%) |
Jan 09, 2014 | 37.40 | 37.69 | 36.95 | 37.20 | 28,581 | +0.00(+0.00%) |
Jan 08, 2014 | 36.40 | 37.73 | 36.40 | 37.20 | 57,701 | +0.90(+2.48%) |
Jan 07, 2014 | 34.14 | 37.15 | 34.14 | 36.30 | 150,896 | +2.03(+5.92%) |
Jan 06, 2014 | 32.68 | 34.42 | 32.68 | 34.27 | 54,001 | +1.37(+4.16%) |
Jan 03, 2014 | 33.80 | 33.80 | 31.95 | 32.90 | 119,907 | -1.12(-3.29%) |