Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.10 | 30.49 | 29.07 | 30.46 | 1,553,488 | +1.73(+6.02%) |
Mar 28, 2014 | 28.81 | 29.46 | 28.65 | 28.73 | 528,316 | -0.03(-0.10%) |
Mar 27, 2014 | 29.49 | 29.70 | 28.46 | 28.76 | 947,766 | -0.87(-2.94%) |
Mar 26, 2014 | 30.61 | 30.91 | 29.62 | 29.63 | 600,884 | -0.73(-2.40%) |
Mar 25, 2014 | 30.81 | 31.00 | 29.95 | 30.36 | 613,984 | -0.21(-0.69%) |
Mar 24, 2014 | 30.77 | 31.17 | 30.37 | 30.57 | 711,810 | -0.31(-1.00%) |
Mar 21, 2014 | 31.05 | 31.20 | 30.76 | 30.88 | 694,882 | -0.06(-0.19%) |
Mar 20, 2014 | 31.16 | 31.49 | 30.64 | 30.94 | 431,893 | -0.28(-0.90%) |
Mar 19, 2014 | 31.39 | 31.59 | 30.95 | 31.22 | 524,399 | -0.10(-0.32%) |
Mar 18, 2014 | 30.00 | 31.60 | 29.97 | 31.32 | 1,203,061 | +1.33(+4.43%) |
Mar 17, 2014 | 30.37 | 30.60 | 29.63 | 29.99 | 646,894 | +0.00(+0.00%) |
Mar 14, 2014 | 29.99 | 30.38 | 29.90 | 29.99 | 698,818 | -0.11(-0.37%) |
Mar 13, 2014 | 30.88 | 30.90 | 29.93 | 30.10 | 812,653 | -0.74(-2.40%) |
Mar 12, 2014 | 30.70 | 31.01 | 30.46 | 30.84 | 787,802 | +0.02(+0.06%) |
Mar 11, 2014 | 31.75 | 31.91 | 30.48 | 30.82 | 1,802,762 | -2.24(-6.78%) |
Mar 10, 2014 | 33.39 | 33.84 | 32.89 | 33.06 | 690,084 | -0.26(-0.78%) |
Mar 07, 2014 | 34.45 | 34.48 | 33.24 | 33.32 | 960,206 | -1.11(-3.22%) |
Mar 06, 2014 | 34.98 | 34.98 | 33.98 | 34.43 | 669,762 | -0.50(-1.43%) |
Mar 05, 2014 | 34.95 | 35.00 | 34.47 | 34.93 | 630,443 | -0.01(-0.03%) |
Mar 04, 2014 | 33.95 | 35.20 | 33.76 | 34.94 | 767,868 | +1.52(+4.55%) |
Mar 03, 2014 | 33.66 | 33.83 | 32.79 | 33.42 | 645,328 | -0.80(-2.34%) |
Feb 28, 2014 | 35.85 | 36.05 | 34.21 | 34.22 | 1,136,307 | -1.52(-4.25%) |
Feb 27, 2014 | 34.19 | 35.76 | 34.14 | 35.74 | 846,783 | +1.54(+4.50%) |
Feb 26, 2014 | 34.86 | 35.53 | 34.10 | 34.20 | 1,050,256 | -0.68(-1.95%) |
Feb 25, 2014 | 33.98 | 34.90 | 33.90 | 34.88 | 570,716 | +0.92(+2.71%) |
Feb 24, 2014 | 33.43 | 34.39 | 33.34 | 33.96 | 369,364 | +0.62(+1.86%) |
Feb 21, 2014 | 33.30 | 33.56 | 32.87 | 33.34 | 361,374 | +0.23(+0.69%) |
Feb 20, 2014 | 32.60 | 33.36 | 32.56 | 33.11 | 612,726 | +0.52(+1.60%) |
Feb 19, 2014 | 32.82 | 32.93 | 32.34 | 32.59 | 497,291 | -0.38(-1.15%) |
Feb 18, 2014 | 32.35 | 33.18 | 32.31 | 32.97 | 435,389 | +0.61(+1.89%) |
Feb 14, 2014 | 32.23 | 32.36 | 32.36 | 32.36 | 362,200 | +0.03(+0.09%) |
Feb 13, 2014 | 31.95 | 32.34 | 31.79 | 32.33 | 250,458 | +0.06(+0.19%) |
Feb 12, 2014 | 32.86 | 33.24 | 32.12 | 32.27 | 384,157 | -0.57(-1.74%) |
Feb 11, 2014 | 32.87 | 32.95 | 32.39 | 32.84 | 362,016 | -0.05(-0.15%) |
Feb 10, 2014 | 32.10 | 33.58 | 32.09 | 32.89 | 721,697 | +0.79(+2.46%) |
Feb 07, 2014 | 31.57 | 32.11 | 31.23 | 32.10 | 658,010 | +0.68(+2.16%) |
Feb 06, 2014 | 31.71 | 31.93 | 31.29 | 31.42 | 546,396 | -0.26(-0.82%) |
Feb 05, 2014 | 31.80 | 32.15 | 30.25 | 31.68 | 1,125,760 | -0.40(-1.25%) |
Feb 04, 2014 | 32.42 | 32.42 | 31.79 | 32.08 | 1,005,992 | -0.27(-0.83%) |
Feb 03, 2014 | 34.28 | 34.85 | 31.66 | 32.35 | 1,631,611 | -1.92(-5.60%) |
Jan 31, 2014 | 34.24 | 35.40 | 33.82 | 34.27 | 2,870,089 | +3.12(+10.02%) |
Jan 30, 2014 | 30.78 | 31.28 | 30.48 | 31.15 | 1,961,475 | +0.62(+2.03%) |
Jan 29, 2014 | 30.55 | 31.18 | 30.21 | 30.53 | 500,356 | -0.39(-1.26%) |
Jan 28, 2014 | 30.92 | 31.08 | 30.12 | 30.92 | 592,347 | +0.10(+0.32%) |
Jan 27, 2014 | 30.62 | 31.58 | 30.50 | 30.82 | 530,266 | +0.32(+1.05%) |
Jan 24, 2014 | 31.98 | 31.98 | 30.43 | 30.50 | 774,535 | -1.68(-5.22%) |
Jan 23, 2014 | 32.75 | 33.13 | 32.05 | 32.18 | 382,622 | -0.74(-2.25%) |
Jan 22, 2014 | 32.78 | 33.13 | 32.50 | 32.92 | 564,645 | +0.12(+0.37%) |
Jan 21, 2014 | 32.89 | 33.23 | 32.57 | 32.80 | 471,662 | +0.27(+0.83%) |
Jan 17, 2014 | 32.88 | 32.53 | 32.53 | 32.53 | 387,700 | -0.43(-1.30%) |
Jan 16, 2014 | 32.97 | 33.19 | 32.72 | 32.96 | 352,843 | -0.16(-0.48%) |
Jan 15, 2014 | 32.79 | 33.47 | 32.62 | 33.12 | 636,837 | +0.33(+1.01%) |
Jan 14, 2014 | 31.25 | 32.81 | 31.25 | 32.79 | 532,075 | +1.67(+5.37%) |
Jan 13, 2014 | 31.69 | 32.32 | 30.76 | 31.12 | 773,074 | -0.62(-1.95%) |
Jan 10, 2014 | 33.03 | 33.12 | 31.58 | 31.74 | 1,295,440 | -2.00(-5.93%) |
Jan 09, 2014 | 33.63 | 34.14 | 33.50 | 33.74 | 522,893 | +0.19(+0.57%) |
Jan 08, 2014 | 33.66 | 33.90 | 33.34 | 33.55 | 355,586 | -0.08(-0.24%) |
Jan 07, 2014 | 33.62 | 33.73 | 33.25 | 33.63 | 464,832 | +0.18(+0.54%) |
Jan 06, 2014 | 33.24 | 33.95 | 33.17 | 33.45 | 628,581 | +0.47(+1.43%) |
Jan 03, 2014 | 32.89 | 33.11 | 32.23 | 32.98 | 560,422 | +0.01(+0.03%) |