Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.13 | 28.05 | 26.87 | 27.95 | 353,795 | +1.03(+3.84%) |
Mar 28, 2014 | 26.44 | 27.31 | 26.34 | 26.92 | 171,943 | +0.50(+1.88%) |
Mar 27, 2014 | 26.58 | 26.91 | 26.05 | 26.42 | 218,611 | -0.18(-0.66%) |
Mar 26, 2014 | 27.98 | 28.02 | 26.57 | 26.60 | 166,726 | -1.24(-4.44%) |
Mar 25, 2014 | 27.47 | 28.32 | 27.47 | 27.83 | 141,241 | +0.60(+2.19%) |
Mar 24, 2014 | 27.81 | 28.15 | 26.93 | 27.24 | 145,900 | -0.46(-1.67%) |
Mar 21, 2014 | 28.15 | 28.51 | 27.58 | 27.70 | 226,930 | -0.33(-1.17%) |
Mar 20, 2014 | 28.41 | 29.04 | 27.97 | 28.03 | 99,221 | -0.45(-1.57%) |
Mar 19, 2014 | 28.67 | 29.05 | 28.22 | 28.47 | 250,725 | -0.13(-0.44%) |
Mar 18, 2014 | 28.41 | 28.87 | 28.33 | 28.60 | 158,426 | +0.29(+1.01%) |
Mar 17, 2014 | 28.83 | 29.12 | 28.25 | 28.31 | 202,352 | -0.36(-1.26%) |
Mar 14, 2014 | 28.15 | 28.86 | 28.15 | 28.67 | 87,391 | +0.41(+1.46%) |
Mar 13, 2014 | 28.99 | 28.99 | 27.99 | 28.26 | 150,388 | -0.57(-1.98%) |
Mar 12, 2014 | 28.83 | 29.15 | 28.58 | 28.83 | 191,633 | -0.13(-0.44%) |
Mar 11, 2014 | 29.60 | 29.65 | 28.78 | 28.96 | 96,947 | -0.59(-1.99%) |
Mar 10, 2014 | 29.47 | 29.69 | 29.09 | 29.55 | 115,429 | +0.09(+0.31%) |
Mar 07, 2014 | 29.73 | 29.76 | 29.11 | 29.46 | 114,636 | -0.01(-0.03%) |
Mar 06, 2014 | 29.08 | 29.57 | 28.89 | 29.47 | 193,725 | +0.36(+1.24%) |
Mar 05, 2014 | 29.27 | 29.46 | 28.74 | 29.10 | 172,592 | -0.25(-0.86%) |
Mar 04, 2014 | 28.62 | 29.98 | 28.60 | 29.36 | 330,588 | +1.14(+4.02%) |
Mar 03, 2014 | 28.59 | 28.71 | 27.82 | 28.22 | 225,508 | -0.57(-1.99%) |
Feb 28, 2014 | 28.57 | 29.08 | 28.54 | 28.79 | 156,829 | +0.29(+1.03%) |
Feb 27, 2014 | 28.22 | 28.57 | 27.97 | 28.50 | 117,009 | +0.18(+0.62%) |
Feb 26, 2014 | 27.67 | 28.60 | 27.45 | 28.32 | 188,189 | +0.66(+2.40%) |
Feb 25, 2014 | 28.30 | 28.35 | 27.60 | 27.66 | 159,927 | -0.73(-2.58%) |
Feb 24, 2014 | 28.63 | 29.25 | 28.36 | 28.39 | 174,768 | +0.01(+0.03%) |
Feb 21, 2014 | 28.39 | 28.76 | 28.19 | 28.38 | 295,146 | -0.03(-0.09%) |
Feb 20, 2014 | 28.10 | 28.46 | 28.04 | 28.41 | 250,380 | +0.28(+0.99%) |
Feb 19, 2014 | 28.42 | 28.84 | 27.95 | 28.13 | 368,225 | -0.45(-1.56%) |
Feb 18, 2014 | 27.98 | 29.33 | 27.98 | 28.57 | 529,331 | +0.70(+2.50%) |
Feb 14, 2014 | 27.11 | 27.88 | 27.88 | 27.88 | 338,109 | +0.69(+2.54%) |
Feb 13, 2014 | 26.63 | 27.35 | 26.62 | 27.19 | 187,140 | +0.31(+1.16%) |
Feb 12, 2014 | 26.90 | 26.98 | 26.40 | 26.87 | 151,234 | +0.03(+0.13%) |
Feb 11, 2014 | 26.52 | 26.95 | 26.39 | 26.84 | 191,169 | +0.40(+1.49%) |
Feb 10, 2014 | 26.75 | 26.89 | 26.05 | 26.45 | 288,049 | -0.30(-1.13%) |
Feb 07, 2014 | 26.73 | 26.99 | 26.48 | 26.75 | 345,326 | +0.07(+0.25%) |
Feb 06, 2014 | 26.50 | 27.11 | 26.50 | 26.68 | 196,058 | +0.18(+0.70%) |
Feb 05, 2014 | 26.50 | 26.83 | 26.08 | 26.50 | 304,911 | -0.24(-0.91%) |
Feb 04, 2014 | 26.65 | 27.04 | 26.18 | 26.74 | 276,739 | +0.26(+0.98%) |
Feb 03, 2014 | 28.12 | 28.46 | 26.40 | 26.48 | 475,726 | -1.86(-6.57%) |
Jan 31, 2014 | 28.61 | 28.72 | 28.21 | 28.34 | 261,742 | -0.82(-2.82%) |
Jan 30, 2014 | 29.22 | 29.43 | 28.73 | 29.16 | 276,608 | +0.13(+0.46%) |
Jan 29, 2014 | 29.34 | 29.64 | 28.68 | 29.03 | 160,581 | -0.53(-1.79%) |
Jan 28, 2014 | 29.47 | 29.70 | 29.05 | 29.56 | 337,165 | +0.13(+0.43%) |
Jan 27, 2014 | 30.29 | 31.30 | 29.14 | 29.43 | 180,630 | -0.79(-2.61%) |
Jan 24, 2014 | 31.04 | 31.11 | 30.10 | 30.22 | 229,615 | -1.07(-3.43%) |
Jan 23, 2014 | 31.38 | 31.64 | 31.03 | 31.29 | 291,801 | -0.21(-0.67%) |
Jan 22, 2014 | 31.11 | 31.52 | 30.80 | 31.50 | 217,480 | +0.42(+1.35%) |
Jan 21, 2014 | 31.05 | 31.27 | 30.79 | 31.08 | 246,258 | +0.17(+0.54%) |
Jan 17, 2014 | 30.76 | 30.91 | 30.91 | 30.91 | 228,388 | +0.02(+0.05%) |
Jan 16, 2014 | 30.08 | 30.93 | 29.94 | 30.90 | 297,606 | +0.67(+2.22%) |
Jan 15, 2014 | 29.61 | 30.26 | 29.44 | 30.23 | 218,118 | +0.62(+2.10%) |
Jan 14, 2014 | 29.32 | 29.66 | 29.25 | 29.61 | 192,801 | +0.31(+1.06%) |
Jan 13, 2014 | 29.62 | 29.82 | 29.05 | 29.30 | 191,778 | -0.30(-1.02%) |
Jan 10, 2014 | 29.31 | 29.62 | 28.99 | 29.60 | 229,571 | +0.41(+1.41%) |
Jan 09, 2014 | 29.51 | 29.69 | 28.78 | 29.19 | 197,464 | -0.15(-0.51%) |
Jan 08, 2014 | 30.03 | 30.05 | 29.09 | 29.34 | 238,383 | -0.64(-2.13%) |
Jan 07, 2014 | 29.80 | 30.29 | 29.74 | 29.98 | 291,329 | +0.21(+0.70%) |
Jan 06, 2014 | 29.88 | 30.19 | 29.40 | 29.77 | 374,690 | +0.13(+0.42%) |
Jan 03, 2014 | 29.38 | 29.67 | 29.11 | 29.64 | 299,767 | +0.34(+1.14%) |