Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.66 | 23.90 | 21.85 | 22.97 | 321,048 | +1.95(+9.28%) |
Mar 28, 2014 | 20.30 | 21.47 | 20.00 | 21.02 | 198,406 | +0.82(+4.06%) |
Mar 27, 2014 | 22.45 | 22.45 | 19.91 | 20.20 | 430,472 | -2.21(-9.86%) |
Mar 26, 2014 | 23.62 | 23.68 | 22.21 | 22.41 | 156,491 | -1.09(-4.64%) |
Mar 25, 2014 | 23.45 | 23.78 | 23.21 | 23.50 | 210,574 | +0.29(+1.25%) |
Mar 24, 2014 | 25.68 | 25.90 | 22.71 | 23.21 | 331,382 | -2.47(-9.62%) |
Mar 21, 2014 | 26.56 | 26.90 | 25.32 | 25.68 | 194,235 | -0.88(-3.31%) |
Mar 20, 2014 | 26.49 | 27.01 | 25.72 | 26.56 | 98,052 | -0.07(-0.26%) |
Mar 19, 2014 | 26.78 | 27.28 | 26.24 | 26.63 | 105,361 | -0.17(-0.63%) |
Mar 18, 2014 | 26.96 | 27.39 | 26.15 | 26.80 | 109,019 | +0.02(+0.07%) |
Mar 17, 2014 | 26.81 | 27.89 | 26.01 | 26.78 | 95,315 | +0.38(+1.44%) |
Mar 14, 2014 | 26.04 | 26.70 | 25.66 | 26.40 | 62,991 | +0.05(+0.19%) |
Mar 13, 2014 | 27.73 | 27.78 | 26.09 | 26.35 | 125,449 | -1.00(-3.66%) |
Mar 12, 2014 | 26.44 | 27.36 | 25.50 | 27.35 | 78,734 | +0.80(+3.01%) |
Mar 11, 2014 | 26.85 | 27.92 | 26.26 | 26.55 | 113,446 | -0.32(-1.19%) |
Mar 10, 2014 | 28.20 | 28.21 | 26.41 | 26.87 | 193,624 | -1.29(-4.58%) |
Mar 07, 2014 | 29.68 | 29.92 | 27.18 | 28.16 | 356,856 | -1.49(-5.03%) |
Mar 06, 2014 | 29.00 | 29.77 | 28.80 | 29.65 | 55,410 | +0.43(+1.47%) |
Mar 05, 2014 | 30.40 | 30.40 | 29.02 | 29.22 | 133,658 | -1.12(-3.69%) |
Mar 04, 2014 | 30.09 | 31.12 | 29.79 | 30.34 | 102,606 | +0.45(+1.51%) |
Mar 03, 2014 | 30.24 | 30.62 | 29.02 | 29.89 | 137,749 | -1.01(-3.27%) |
Feb 28, 2014 | 31.44 | 32.37 | 30.11 | 30.90 | 263,854 | -0.42(-1.34%) |
Feb 27, 2014 | 31.80 | 31.90 | 31.06 | 31.32 | 129,384 | +0.11(+0.35%) |
Feb 26, 2014 | 31.22 | 32.40 | 30.61 | 31.21 | 108,120 | -0.02(-0.06%) |
Feb 25, 2014 | 29.27 | 32.69 | 29.22 | 31.23 | 250,339 | +2.11(+7.25%) |
Feb 24, 2014 | 29.72 | 29.72 | 29.05 | 29.12 | 60,540 | -0.23(-0.78%) |
Feb 21, 2014 | 29.00 | 29.92 | 28.70 | 29.35 | 84,849 | +0.37(+1.28%) |
Feb 20, 2014 | 28.00 | 29.83 | 28.00 | 28.98 | 128,121 | +1.04(+3.72%) |
Feb 19, 2014 | 28.05 | 28.60 | 27.15 | 27.94 | 117,885 | -0.34(-1.20%) |
Feb 18, 2014 | 28.85 | 28.99 | 27.57 | 28.28 | 106,535 | -0.76(-2.62%) |
Feb 14, 2014 | 29.33 | 29.04 | 29.04 | 29.04 | 78,400 | -0.41(-1.39%) |
Feb 13, 2014 | 29.95 | 30.80 | 29.36 | 29.45 | 220,623 | -0.36(-1.21%) |
Feb 12, 2014 | 29.62 | 31.40 | 28.87 | 29.81 | 550,625 | +0.04(+0.13%) |
Feb 11, 2014 | 28.60 | 29.88 | 28.21 | 29.77 | 150,309 | +1.26(+4.42%) |
Feb 10, 2014 | 28.30 | 29.25 | 27.64 | 28.51 | 74,662 | +0.37(+1.31%) |
Feb 07, 2014 | 25.77 | 29.49 | 25.77 | 28.14 | 263,961 | +2.56(+10.01%) |
Feb 06, 2014 | 25.49 | 25.85 | 25.21 | 25.58 | 83,192 | +0.29(+1.15%) |
Feb 05, 2014 | 26.46 | 26.46 | 25.12 | 25.29 | 118,584 | -0.93(-3.55%) |
Feb 04, 2014 | 27.04 | 27.93 | 26.11 | 26.22 | 57,638 | -0.79(-2.92%) |
Feb 03, 2014 | 29.00 | 29.00 | 25.61 | 27.01 | 160,782 | -1.65(-5.76%) |
Jan 31, 2014 | 27.53 | 29.15 | 27.03 | 28.66 | 76,894 | +0.75(+2.69%) |
Jan 30, 2014 | 27.17 | 28.50 | 27.17 | 27.91 | 66,293 | +0.92(+3.41%) |
Jan 29, 2014 | 27.63 | 27.63 | 26.85 | 26.99 | 74,277 | -0.56(-2.03%) |
Jan 28, 2014 | 27.00 | 28.00 | 26.96 | 27.55 | 103,401 | +0.46(+1.70%) |
Jan 27, 2014 | 27.79 | 28.00 | 26.80 | 27.09 | 90,884 | -1.24(-4.38%) |
Jan 24, 2014 | 29.70 | 30.10 | 27.40 | 28.33 | 180,709 | -1.74(-5.79%) |
Jan 23, 2014 | 29.50 | 30.25 | 28.62 | 30.07 | 94,797 | +0.57(+1.93%) |
Jan 22, 2014 | 28.85 | 30.25 | 28.70 | 29.50 | 217,677 | +0.65(+2.25%) |
Jan 21, 2014 | 28.45 | 28.85 | 27.21 | 28.85 | 106,437 | +0.40(+1.41%) |
Jan 17, 2014 | 27.67 | 28.45 | 28.45 | 28.45 | 103,000 | +0.87(+3.15%) |
Jan 16, 2014 | 27.43 | 27.90 | 27.33 | 27.58 | 95,591 | +0.15(+0.55%) |
Jan 15, 2014 | 27.39 | 27.45 | 26.59 | 27.43 | 127,958 | +0.04(+0.15%) |
Jan 14, 2014 | 26.75 | 27.45 | 26.69 | 27.39 | 128,169 | +0.50(+1.86%) |
Jan 13, 2014 | 26.26 | 26.90 | 26.01 | 26.89 | 131,375 | +0.44(+1.66%) |
Jan 10, 2014 | 26.39 | 26.50 | 25.80 | 26.45 | 81,220 | +0.39(+1.50%) |
Jan 09, 2014 | 24.32 | 26.50 | 24.32 | 26.06 | 424,146 | +1.76(+7.24%) |
Jan 08, 2014 | 24.24 | 24.40 | 23.71 | 24.30 | 388,158 | +0.25(+1.04%) |
Jan 07, 2014 | 24.95 | 25.50 | 24.00 | 24.05 | 108,310 | -0.38(-1.56%) |
Jan 06, 2014 | 25.10 | 25.50 | 24.00 | 24.43 | 111,133 | -0.60(-2.40%) |
Jan 03, 2014 | 25.89 | 26.52 | 24.75 | 25.03 | 144,402 | -0.75(-2.91%) |