Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.08 | 29.46 | 28.98 | 29.33 | 619,182 | +0.41(+1.42%) |
Mar 28, 2014 | 28.42 | 28.92 | 28.42 | 28.92 | 553,115 | +0.49(+1.74%) |
Mar 27, 2014 | 28.46 | 28.62 | 28.33 | 28.42 | 461,545 | -0.05(-0.18%) |
Mar 26, 2014 | 28.84 | 28.92 | 28.47 | 28.47 | 432,395 | -0.15(-0.53%) |
Mar 25, 2014 | 28.67 | 28.96 | 28.44 | 28.62 | 460,819 | +0.01(+0.03%) |
Mar 24, 2014 | 29.08 | 29.20 | 28.41 | 28.62 | 532,105 | -0.44(-1.50%) |
Mar 21, 2014 | 29.41 | 29.72 | 29.00 | 29.05 | 838,930 | -0.25(-0.86%) |
Mar 20, 2014 | 29.29 | 29.36 | 29.14 | 29.30 | 236,305 | -0.03(-0.11%) |
Mar 19, 2014 | 29.56 | 29.69 | 29.23 | 29.34 | 295,677 | -0.26(-0.88%) |
Mar 18, 2014 | 29.49 | 29.75 | 29.48 | 29.59 | 324,416 | +0.11(+0.37%) |
Mar 17, 2014 | 29.49 | 29.74 | 29.36 | 29.49 | 296,539 | +0.08(+0.28%) |
Mar 14, 2014 | 29.33 | 29.70 | 29.22 | 29.40 | 733,259 | +0.09(+0.31%) |
Mar 13, 2014 | 29.30 | 29.60 | 29.26 | 29.31 | 864,701 | -0.02(-0.06%) |
Mar 12, 2014 | 29.27 | 29.36 | 29.14 | 29.33 | 524,308 | +0.06(+0.20%) |
Mar 11, 2014 | 29.49 | 29.66 | 29.18 | 29.27 | 457,183 | -0.13(-0.45%) |
Mar 10, 2014 | 29.28 | 29.47 | 29.17 | 29.40 | 753,286 | +0.12(+0.40%) |
Mar 07, 2014 | 29.41 | 29.43 | 29.05 | 29.29 | 310,072 | +0.07(+0.23%) |
Mar 06, 2014 | 29.27 | 29.37 | 29.11 | 29.22 | 295,553 | -0.02(-0.09%) |
Mar 05, 2014 | 29.62 | 29.68 | 29.21 | 29.24 | 510,073 | -0.37(-1.24%) |
Mar 04, 2014 | 28.97 | 29.68 | 28.95 | 29.61 | 2,000,009 | +1.00(+3.49%) |
Mar 03, 2014 | 28.74 | 29.09 | 28.52 | 28.61 | 1,066,030 | -0.25(-0.86%) |
Feb 28, 2014 | 28.93 | 29.03 | 28.67 | 28.86 | 573,866 | -0.02(-0.09%) |
Feb 27, 2014 | 28.76 | 28.92 | 28.71 | 28.89 | 403,941 | +0.12(+0.40%) |
Feb 26, 2014 | 28.77 | 28.97 | 28.68 | 28.77 | 576,351 | -0.01(-0.03%) |
Feb 25, 2014 | 29.08 | 29.10 | 28.74 | 28.78 | 571,628 | -0.30(-1.03%) |
Feb 24, 2014 | 29.12 | 29.40 | 29.08 | 29.08 | 562,811 | -0.01(-0.03%) |
Feb 21, 2014 | 29.12 | 29.33 | 29.05 | 29.09 | 467,746 | +0.03(+0.11%) |
Feb 20, 2014 | 28.71 | 29.19 | 28.61 | 29.05 | 557,214 | +0.46(+1.60%) |
Feb 19, 2014 | 29.44 | 29.48 | 28.57 | 28.60 | 770,113 | -0.86(-2.93%) |
Feb 18, 2014 | 29.40 | 29.70 | 29.34 | 29.46 | 840,772 | +0.12(+0.40%) |
Feb 14, 2014 | 29.39 | 29.34 | 29.34 | 29.34 | 455,576 | -0.12(-0.42%) |
Feb 13, 2014 | 29.27 | 29.63 | 29.06 | 29.47 | 450,006 | +0.18(+0.62%) |
Feb 12, 2014 | 29.53 | 29.90 | 29.15 | 29.29 | 640,357 | -0.10(-0.34%) |
Feb 11, 2014 | 29.09 | 29.48 | 28.82 | 29.38 | 726,820 | +0.73(+2.55%) |
Feb 10, 2014 | 28.26 | 28.80 | 28.17 | 28.65 | 959,799 | +0.34(+1.20%) |
Feb 07, 2014 | 28.04 | 28.35 | 27.91 | 28.31 | 781,023 | +0.40(+1.43%) |
Feb 06, 2014 | 27.73 | 28.09 | 27.04 | 27.91 | 833,822 | +0.27(+0.96%) |
Feb 05, 2014 | 27.77 | 27.96 | 27.53 | 27.65 | 745,681 | -0.29(-1.04%) |
Feb 04, 2014 | 28.19 | 28.40 | 27.87 | 27.94 | 938,501 | -0.20(-0.71%) |
Feb 03, 2014 | 28.70 | 28.85 | 27.78 | 28.14 | 1,141,474 | -0.66(-2.28%) |
Jan 31, 2014 | 28.75 | 29.00 | 28.69 | 28.79 | 453,069 | -0.42(-1.45%) |
Jan 30, 2014 | 29.02 | 29.40 | 28.84 | 29.22 | 343,067 | +0.37(+1.27%) |
Jan 29, 2014 | 29.05 | 29.23 | 28.75 | 28.85 | 347,175 | -0.37(-1.28%) |
Jan 28, 2014 | 29.21 | 29.35 | 29.04 | 29.23 | 482,783 | +0.05(+0.17%) |
Jan 27, 2014 | 29.51 | 29.51 | 29.10 | 29.18 | 422,698 | -0.22(-0.76%) |
Jan 24, 2014 | 29.62 | 29.63 | 29.24 | 29.40 | 843,825 | -0.43(-1.45%) |
Jan 23, 2014 | 30.51 | 30.57 | 29.79 | 29.83 | 640,189 | -0.71(-2.34%) |
Jan 22, 2014 | 30.71 | 30.71 | 30.36 | 30.55 | 461,809 | -0.12(-0.41%) |
Jan 21, 2014 | 30.76 | 30.83 | 30.44 | 30.67 | 541,138 | +0.12(+0.41%) |
Jan 17, 2014 | 30.89 | 30.55 | 30.55 | 30.55 | 434,283 | -0.40(-1.29%) |
Jan 16, 2014 | 30.95 | 31.05 | 30.87 | 30.95 | 378,062 | +0.01(+0.03%) |
Jan 15, 2014 | 30.83 | 31.07 | 30.71 | 30.94 | 355,489 | +0.11(+0.35%) |
Jan 14, 2014 | 30.68 | 30.91 | 30.56 | 30.83 | 348,935 | +0.17(+0.57%) |
Jan 13, 2014 | 31.11 | 31.26 | 30.47 | 30.66 | 381,262 | -0.51(-1.63%) |
Jan 10, 2014 | 31.14 | 31.50 | 30.96 | 31.16 | 362,655 | +0.11(+0.35%) |
Jan 09, 2014 | 31.06 | 31.26 | 30.83 | 31.06 | 618,229 | +0.26(+0.84%) |
Jan 08, 2014 | 30.53 | 31.21 | 30.41 | 30.80 | 508,087 | +0.27(+0.87%) |
Jan 07, 2014 | 29.99 | 30.69 | 29.93 | 30.53 | 615,018 | +0.60(+2.00%) |
Jan 06, 2014 | 30.09 | 30.20 | 29.58 | 29.93 | 804,159 | +0.04(+0.14%) |
Jan 03, 2014 | 30.04 | 30.33 | 29.87 | 29.89 | 530,020 | -0.20(-0.66%) |