Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.63 | 30.04 | 29.41 | 30.01 | 1,093,765 | +0.50(+1.71%) |
Mar 28, 2014 | 29.51 | 29.71 | 29.47 | 29.50 | 424,651 | +0.13(+0.45%) |
Mar 27, 2014 | 29.26 | 29.39 | 28.99 | 29.37 | 670,873 | +0.09(+0.30%) |
Mar 26, 2014 | 29.85 | 29.85 | 29.28 | 29.28 | 419,618 | -0.39(-1.31%) |
Mar 25, 2014 | 29.81 | 29.95 | 29.50 | 29.67 | 633,878 | -0.10(-0.32%) |
Mar 24, 2014 | 30.21 | 30.36 | 29.54 | 29.77 | 601,901 | -0.33(-1.09%) |
Mar 21, 2014 | 30.05 | 30.37 | 29.96 | 30.10 | 761,841 | +0.10(+0.34%) |
Mar 20, 2014 | 29.77 | 30.07 | 29.69 | 29.99 | 239,105 | +0.06(+0.20%) |
Mar 19, 2014 | 30.26 | 30.34 | 29.80 | 29.94 | 280,444 | -0.40(-1.33%) |
Mar 18, 2014 | 30.25 | 30.40 | 30.17 | 30.34 | 334,384 | +0.17(+0.56%) |
Mar 17, 2014 | 29.91 | 30.28 | 29.86 | 30.17 | 452,761 | +0.30(+1.00%) |
Mar 14, 2014 | 29.88 | 30.01 | 29.77 | 29.87 | 328,163 | -0.08(-0.27%) |
Mar 13, 2014 | 30.32 | 30.48 | 29.87 | 29.95 | 323,428 | -0.35(-1.16%) |
Mar 12, 2014 | 30.24 | 30.45 | 30.10 | 30.30 | 502,786 | -0.08(-0.26%) |
Mar 11, 2014 | 30.59 | 30.61 | 30.26 | 30.38 | 591,741 | -0.11(-0.36%) |
Mar 10, 2014 | 30.69 | 30.69 | 30.32 | 30.49 | 788,516 | -0.20(-0.64%) |
Mar 07, 2014 | 30.73 | 30.84 | 30.48 | 30.69 | 489,720 | +0.07(+0.24%) |
Mar 06, 2014 | 30.77 | 30.77 | 30.55 | 30.62 | 288,070 | -0.05(-0.17%) |
Mar 05, 2014 | 30.75 | 30.89 | 30.55 | 30.67 | 235,797 | -0.06(-0.19%) |
Mar 04, 2014 | 30.83 | 31.05 | 30.65 | 30.73 | 435,079 | +0.18(+0.60%) |
Mar 03, 2014 | 30.52 | 30.66 | 30.24 | 30.54 | 462,977 | -0.17(-0.55%) |
Feb 28, 2014 | 30.43 | 30.92 | 30.39 | 30.71 | 698,393 | +0.31(+1.01%) |
Feb 27, 2014 | 30.18 | 30.47 | 30.07 | 30.40 | 475,083 | +0.27(+0.90%) |
Feb 26, 2014 | 30.30 | 30.41 | 30.10 | 30.13 | 615,346 | -0.09(-0.29%) |
Feb 25, 2014 | 30.17 | 30.43 | 30.07 | 30.22 | 507,643 | +0.07(+0.22%) |
Feb 24, 2014 | 30.27 | 30.47 | 30.16 | 30.16 | 613,748 | -0.12(-0.41%) |
Feb 21, 2014 | 30.19 | 30.56 | 30.13 | 30.28 | 593,735 | +0.23(+0.77%) |
Feb 20, 2014 | 30.15 | 30.34 | 29.80 | 30.05 | 729,721 | -0.05(-0.17%) |
Feb 19, 2014 | 30.48 | 30.67 | 30.09 | 30.10 | 707,217 | -0.44(-1.43%) |
Feb 18, 2014 | 30.47 | 30.61 | 30.41 | 30.53 | 806,322 | +0.00(+0.00%) |
Feb 14, 2014 | 30.45 | 30.53 | 30.53 | 30.53 | 466,034 | +0.16(+0.53%) |
Feb 13, 2014 | 29.90 | 30.48 | 29.52 | 30.37 | 816,732 | +0.18(+0.60%) |
Feb 12, 2014 | 30.32 | 30.46 | 30.11 | 30.19 | 831,993 | -0.09(-0.29%) |
Feb 11, 2014 | 30.21 | 30.37 | 30.08 | 30.28 | 442,833 | +0.15(+0.51%) |
Feb 10, 2014 | 30.01 | 30.26 | 30.00 | 30.13 | 562,984 | +0.14(+0.46%) |
Feb 07, 2014 | 29.49 | 30.03 | 29.49 | 29.99 | 352,557 | +0.54(+1.82%) |
Feb 06, 2014 | 29.31 | 29.48 | 29.13 | 29.45 | 372,865 | +0.22(+0.75%) |
Feb 05, 2014 | 28.97 | 29.35 | 28.70 | 29.23 | 435,801 | +0.15(+0.50%) |
Feb 04, 2014 | 29.06 | 29.25 | 28.73 | 29.09 | 828,065 | +0.12(+0.40%) |
Feb 03, 2014 | 30.01 | 30.16 | 28.94 | 28.97 | 1,237,472 | -1.07(-3.58%) |
Jan 31, 2014 | 29.85 | 30.24 | 29.73 | 30.05 | 389,400 | -0.16(-0.53%) |
Jan 30, 2014 | 30.08 | 30.34 | 29.91 | 30.21 | 539,626 | +0.37(+1.24%) |
Jan 29, 2014 | 29.93 | 30.37 | 29.76 | 29.84 | 1,221,911 | -0.35(-1.15%) |
Jan 28, 2014 | 30.26 | 30.45 | 30.09 | 30.19 | 483,301 | -0.03(-0.10%) |
Jan 27, 2014 | 30.30 | 30.46 | 30.00 | 30.21 | 500,907 | -0.04(-0.12%) |
Jan 24, 2014 | 31.00 | 31.00 | 30.24 | 30.25 | 480,212 | -0.84(-2.71%) |
Jan 23, 2014 | 31.06 | 31.11 | 30.91 | 31.09 | 451,621 | -0.15(-0.46%) |
Jan 22, 2014 | 31.07 | 31.25 | 30.98 | 31.24 | 409,870 | +0.14(+0.44%) |
Jan 21, 2014 | 31.20 | 31.20 | 30.98 | 31.10 | 414,163 | +0.07(+0.21%) |
Jan 17, 2014 | 30.92 | 31.03 | 31.03 | 31.03 | 873,402 | +0.04(+0.12%) |
Jan 16, 2014 | 30.86 | 31.13 | 30.82 | 31.00 | 556,844 | +0.04(+0.12%) |
Jan 15, 2014 | 31.05 | 31.22 | 30.85 | 30.96 | 352,711 | -0.09(-0.28%) |
Jan 14, 2014 | 30.95 | 31.14 | 30.85 | 31.05 | 583,426 | +0.21(+0.68%) |
Jan 13, 2014 | 31.22 | 31.32 | 30.77 | 30.84 | 931,529 | -0.57(-1.80%) |
Jan 10, 2014 | 30.77 | 31.59 | 30.65 | 31.41 | 2,301,813 | +0.68(+2.22%) |
Jan 09, 2014 | 30.93 | 31.06 | 30.42 | 30.72 | 1,762,513 | -0.25(-0.80%) |
Jan 08, 2014 | 30.17 | 31.77 | 29.97 | 30.97 | 3,289,095 | +0.78(+2.60%) |
Jan 07, 2014 | 29.81 | 30.56 | 29.81 | 30.19 | 1,360,042 | +0.44(+1.46%) |
Jan 06, 2014 | 29.95 | 29.98 | 29.66 | 29.75 | 615,401 | -0.05(-0.17%) |
Jan 03, 2014 | 29.79 | 29.95 | 29.60 | 29.80 | 692,885 | -0.43(-1.42%) |