Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.70 | 27.29 | 26.59 | 27.25 | 247,493 | +0.70(+2.64%) |
Mar 28, 2014 | 26.73 | 27.09 | 26.44 | 26.55 | 136,884 | -0.19(-0.71%) |
Mar 27, 2014 | 27.12 | 27.24 | 26.65 | 26.74 | 122,893 | -0.40(-1.47%) |
Mar 26, 2014 | 27.70 | 27.70 | 27.11 | 27.14 | 295,344 | -0.36(-1.31%) |
Mar 25, 2014 | 27.28 | 27.56 | 27.05 | 27.50 | 269,313 | +0.35(+1.29%) |
Mar 24, 2014 | 27.87 | 28.10 | 27.08 | 27.15 | 322,816 | -0.64(-2.30%) |
Mar 21, 2014 | 28.59 | 28.59 | 27.66 | 27.79 | 1,278,848 | -0.77(-2.70%) |
Mar 20, 2014 | 28.74 | 28.86 | 28.45 | 28.56 | 334,837 | -0.16(-0.56%) |
Mar 19, 2014 | 29.29 | 29.43 | 28.45 | 28.72 | 270,805 | -0.54(-1.85%) |
Mar 18, 2014 | 28.33 | 29.40 | 28.33 | 29.26 | 349,273 | +0.83(+2.92%) |
Mar 17, 2014 | 29.76 | 29.90 | 28.33 | 28.43 | 355,199 | -1.20(-4.05%) |
Mar 14, 2014 | 29.25 | 29.91 | 29.19 | 29.63 | 251,281 | +0.24(+0.82%) |
Mar 13, 2014 | 29.50 | 29.68 | 29.34 | 29.39 | 390,628 | -0.05(-0.17%) |
Mar 12, 2014 | 28.91 | 29.57 | 28.76 | 29.44 | 316,193 | +0.39(+1.34%) |
Mar 11, 2014 | 28.94 | 29.12 | 28.62 | 29.05 | 385,844 | +0.05(+0.17%) |
Mar 10, 2014 | 29.21 | 29.21 | 28.73 | 29.00 | 211,715 | -0.27(-0.92%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.10 | 29.27 | 199,234 | +0.01(+0.03%) |
Mar 06, 2014 | 29.54 | 29.60 | 29.12 | 29.26 | 260,459 | -0.29(-0.98%) |
Mar 05, 2014 | 29.66 | 29.68 | 29.42 | 29.55 | 275,069 | -0.18(-0.61%) |
Mar 04, 2014 | 29.55 | 30.15 | 29.54 | 29.73 | 1,455,224 | +0.46(+1.57%) |
Mar 03, 2014 | 28.38 | 29.46 | 28.38 | 29.27 | 730,474 | +0.78(+2.74%) |
Feb 28, 2014 | 28.53 | 28.59 | 28.30 | 28.49 | 281,839 | +0.03(+0.11%) |
Feb 27, 2014 | 27.90 | 28.47 | 27.63 | 28.46 | 229,885 | +0.51(+1.82%) |
Feb 26, 2014 | 27.87 | 28.17 | 27.80 | 27.95 | 140,423 | +0.08(+0.29%) |
Feb 25, 2014 | 27.91 | 27.98 | 27.67 | 27.87 | 187,678 | -0.06(-0.21%) |
Feb 24, 2014 | 27.90 | 28.16 | 27.75 | 27.93 | 250,460 | -0.05(-0.18%) |
Feb 21, 2014 | 28.16 | 28.16 | 27.90 | 27.98 | 368,687 | +0.08(+0.29%) |
Feb 20, 2014 | 27.64 | 27.98 | 27.46 | 27.90 | 231,131 | +0.22(+0.79%) |
Feb 19, 2014 | 27.79 | 27.87 | 27.61 | 27.68 | 332,796 | -0.31(-1.11%) |
Feb 18, 2014 | 27.56 | 28.06 | 27.56 | 27.99 | 385,577 | +0.52(+1.89%) |
Feb 14, 2014 | 27.31 | 27.47 | 27.47 | 27.47 | 333,000 | +0.19(+0.70%) |
Feb 13, 2014 | 27.28 | 27.54 | 27.06 | 27.28 | 382,712 | -0.22(-0.80%) |
Feb 12, 2014 | 27.29 | 27.67 | 27.15 | 27.50 | 567,352 | +0.41(+1.51%) |
Feb 11, 2014 | 26.80 | 27.30 | 26.63 | 27.09 | 540,594 | +0.24(+0.89%) |
Feb 10, 2014 | 27.31 | 27.55 | 26.82 | 26.85 | 751,883 | -0.53(-1.94%) |
Feb 07, 2014 | 26.45 | 27.78 | 26.45 | 27.38 | 1,382,510 | +1.04(+3.95%) |
Feb 06, 2014 | 26.73 | 26.73 | 24.94 | 26.34 | 1,482,137 | -2.63(-9.08%) |
Feb 05, 2014 | 29.41 | 29.72 | 28.69 | 28.97 | 474,965 | -0.45(-1.53%) |
Feb 04, 2014 | 29.60 | 29.86 | 29.24 | 29.42 | 301,367 | -0.05(-0.17%) |
Feb 03, 2014 | 30.12 | 30.49 | 29.37 | 29.47 | 546,951 | -0.79(-2.61%) |
Jan 31, 2014 | 29.97 | 30.50 | 29.95 | 30.26 | 309,954 | -0.30(-0.98%) |
Jan 30, 2014 | 29.93 | 30.92 | 29.81 | 30.56 | 695,421 | +0.78(+2.62%) |
Jan 29, 2014 | 30.33 | 30.84 | 29.75 | 29.78 | 330,506 | -0.81(-2.65%) |
Jan 28, 2014 | 30.35 | 30.72 | 30.28 | 30.59 | 308,237 | +0.25(+0.82%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.10 | 30.34 | 545,209 | -0.45(-1.46%) |
Jan 24, 2014 | 31.34 | 31.34 | 30.30 | 30.79 | 430,342 | -0.89(-2.81%) |
Jan 23, 2014 | 31.75 | 32.12 | 31.46 | 31.68 | 512,911 | -0.49(-1.52%) |
Jan 22, 2014 | 32.01 | 32.48 | 31.79 | 32.17 | 383,367 | +0.15(+0.47%) |
Jan 21, 2014 | 31.88 | 32.17 | 31.79 | 32.02 | 817,152 | +0.34(+1.07%) |
Jan 17, 2014 | 32.92 | 31.68 | 31.68 | 31.68 | 508,100 | -1.36(-4.12%) |
Jan 16, 2014 | 33.65 | 33.75 | 32.77 | 33.04 | 265,145 | -0.57(-1.70%) |
Jan 15, 2014 | 33.56 | 33.91 | 33.52 | 33.61 | 342,452 | +0.05(+0.15%) |
Jan 14, 2014 | 33.27 | 33.80 | 33.24 | 33.56 | 302,964 | +0.43(+1.30%) |
Jan 13, 2014 | 33.61 | 33.72 | 32.73 | 33.13 | 290,469 | -0.62(-1.84%) |
Jan 10, 2014 | 33.32 | 33.79 | 33.06 | 33.75 | 280,690 | +0.52(+1.56%) |
Jan 09, 2014 | 33.74 | 33.92 | 32.90 | 33.23 | 368,521 | -0.29(-0.87%) |
Jan 08, 2014 | 34.78 | 34.87 | 33.45 | 33.52 | 427,108 | -1.26(-3.62%) |
Jan 07, 2014 | 34.63 | 34.96 | 34.23 | 34.78 | 345,955 | +0.34(+0.99%) |
Jan 06, 2014 | 35.79 | 36.02 | 34.44 | 34.44 | 404,674 | -1.17(-3.29%) |
Jan 03, 2014 | 35.00 | 35.82 | 35.00 | 35.61 | 305,165 | +0.59(+1.68%) |