Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.11 | 30.59 | 28.72 | 30.14 | 98,883 | +1.29(+4.47%) |
Mar 28, 2014 | 28.93 | 29.35 | 28.67 | 28.85 | 88,479 | +0.20(+0.70%) |
Mar 27, 2014 | 28.79 | 28.80 | 28.28 | 28.65 | 103,898 | +0.12(+0.42%) |
Mar 26, 2014 | 29.51 | 29.68 | 28.44 | 28.53 | 61,332 | -0.85(-2.89%) |
Mar 25, 2014 | 29.35 | 29.75 | 29.12 | 29.38 | 95,460 | +0.04(+0.14%) |
Mar 24, 2014 | 30.42 | 30.42 | 29.20 | 29.34 | 67,827 | -1.08(-3.55%) |
Mar 21, 2014 | 30.50 | 30.70 | 30.25 | 30.42 | 87,414 | +0.01(+0.03%) |
Mar 20, 2014 | 30.47 | 30.82 | 30.17 | 30.41 | 44,159 | -0.23(-0.75%) |
Mar 19, 2014 | 32.00 | 32.00 | 30.57 | 30.64 | 75,173 | -0.71(-2.26%) |
Mar 18, 2014 | 30.58 | 32.06 | 30.32 | 31.35 | 101,257 | +0.90(+2.96%) |
Mar 17, 2014 | 31.54 | 31.75 | 30.23 | 30.45 | 84,070 | -1.13(-3.58%) |
Mar 14, 2014 | 31.50 | 31.75 | 31.40 | 31.58 | 76,660 | -0.82(-2.53%) |
Mar 13, 2014 | 33.40 | 33.41 | 31.73 | 32.40 | 121,125 | -1.29(-3.83%) |
Mar 12, 2014 | 33.64 | 34.39 | 33.60 | 33.69 | 47,345 | -0.31(-0.91%) |
Mar 11, 2014 | 34.96 | 34.96 | 33.48 | 34.00 | 47,751 | -0.81(-2.33%) |
Mar 10, 2014 | 34.58 | 34.85 | 33.90 | 34.81 | 31,009 | +0.19(+0.55%) |
Mar 07, 2014 | 34.46 | 34.65 | 34.12 | 34.62 | 36,361 | +0.28(+0.82%) |
Mar 06, 2014 | 32.57 | 34.65 | 32.52 | 34.34 | 121,219 | +2.04(+6.32%) |
Mar 05, 2014 | 32.86 | 32.86 | 31.92 | 32.30 | 28,624 | -0.51(-1.55%) |
Mar 04, 2014 | 32.98 | 33.92 | 32.75 | 32.81 | 67,690 | +0.10(+0.31%) |
Mar 03, 2014 | 32.51 | 32.88 | 31.63 | 32.71 | 37,594 | +0.21(+0.65%) |
Feb 28, 2014 | 32.39 | 32.89 | 32.26 | 32.50 | 38,342 | +0.21(+0.65%) |
Feb 27, 2014 | 32.15 | 32.44 | 31.97 | 32.29 | 24,703 | +0.13(+0.40%) |
Feb 26, 2014 | 31.82 | 32.57 | 31.70 | 32.16 | 39,405 | +0.46(+1.45%) |
Feb 25, 2014 | 32.49 | 32.49 | 31.47 | 31.70 | 17,635 | -0.69(-2.13%) |
Feb 24, 2014 | 32.44 | 33.32 | 31.81 | 32.39 | 72,064 | +0.58(+1.82%) |
Feb 21, 2014 | 33.25 | 33.73 | 31.71 | 31.81 | 127,260 | -1.25(-3.78%) |
Feb 20, 2014 | 31.48 | 33.87 | 31.47 | 33.06 | 138,653 | +1.64(+5.22%) |
Feb 19, 2014 | 31.56 | 31.90 | 31.05 | 31.42 | 32,704 | -0.26(-0.82%) |
Feb 18, 2014 | 30.82 | 32.46 | 30.74 | 31.68 | 51,035 | +0.87(+2.82%) |
Feb 14, 2014 | 30.51 | 30.81 | 30.81 | 30.81 | 47,400 | +0.34(+1.12%) |
Feb 13, 2014 | 29.41 | 30.68 | 29.17 | 30.47 | 44,687 | +0.84(+2.83%) |
Feb 12, 2014 | 29.03 | 29.67 | 28.86 | 29.63 | 33,020 | +0.71(+2.46%) |
Feb 11, 2014 | 28.93 | 29.28 | 28.70 | 28.92 | 46,975 | +0.03(+0.10%) |
Feb 10, 2014 | 28.34 | 28.92 | 27.84 | 28.89 | 33,859 | +0.58(+2.05%) |
Feb 07, 2014 | 28.72 | 28.92 | 28.01 | 28.31 | 46,271 | -0.41(-1.43%) |
Feb 06, 2014 | 28.51 | 29.16 | 28.25 | 28.72 | 38,619 | +0.37(+1.31%) |
Feb 05, 2014 | 27.57 | 28.65 | 27.40 | 28.35 | 42,171 | +0.70(+2.53%) |
Feb 04, 2014 | 27.64 | 28.34 | 27.47 | 27.65 | 26,173 | +0.04(+0.14%) |
Feb 03, 2014 | 28.91 | 29.17 | 27.37 | 27.61 | 39,630 | -1.29(-4.46%) |
Jan 31, 2014 | 29.01 | 29.28 | 28.29 | 28.90 | 43,907 | -0.87(-2.92%) |
Jan 30, 2014 | 28.28 | 30.19 | 28.20 | 29.77 | 68,536 | +1.43(+5.05%) |
Jan 29, 2014 | 27.56 | 28.47 | 27.52 | 28.34 | 51,194 | +0.60(+2.16%) |
Jan 28, 2014 | 27.70 | 27.96 | 27.40 | 27.74 | 32,959 | +0.01(+0.04%) |
Jan 27, 2014 | 28.09 | 28.09 | 27.39 | 27.73 | 34,217 | -0.19(-0.68%) |
Jan 24, 2014 | 28.01 | 28.18 | 27.43 | 27.92 | 30,587 | -0.19(-0.68%) |
Jan 23, 2014 | 28.62 | 28.70 | 27.84 | 28.11 | 23,174 | -0.63(-2.19%) |
Jan 22, 2014 | 28.36 | 28.88 | 28.14 | 28.74 | 33,504 | +0.53(+1.88%) |
Jan 21, 2014 | 27.19 | 28.31 | 27.19 | 28.21 | 35,803 | +1.15(+4.25%) |
Jan 17, 2014 | 27.19 | 27.06 | 27.06 | 27.06 | 33,500 | +0.02(+0.07%) |
Jan 16, 2014 | 27.03 | 27.22 | 26.67 | 27.04 | 47,460 | -0.26(-0.95%) |
Jan 15, 2014 | 27.02 | 27.60 | 26.53 | 27.30 | 61,008 | +0.26(+0.96%) |
Jan 14, 2014 | 26.17 | 27.54 | 26.13 | 27.04 | 55,603 | +0.85(+3.25%) |
Jan 13, 2014 | 26.54 | 26.54 | 25.67 | 26.19 | 45,125 | -0.48(-1.80%) |
Jan 10, 2014 | 26.55 | 26.69 | 25.50 | 26.67 | 41,078 | -0.02(-0.07%) |
Jan 09, 2014 | 26.92 | 26.92 | 26.03 | 26.69 | 35,704 | -0.08(-0.30%) |
Jan 08, 2014 | 26.89 | 26.92 | 26.00 | 26.77 | 43,730 | -0.25(-0.93%) |
Jan 07, 2014 | 27.05 | 27.77 | 26.76 | 27.02 | 54,529 | -0.25(-0.92%) |
Jan 06, 2014 | 27.55 | 27.64 | 26.97 | 27.27 | 25,186 | +0.03(+0.11%) |
Jan 03, 2014 | 26.68 | 27.39 | 26.46 | 27.24 | 27,793 | +0.51(+1.91%) |