Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.45 | 31.86 | 30.45 | 30.67 | 127,994 | +0.37(+1.22%) |
Mar 28, 2014 | 30.23 | 30.73 | 29.12 | 30.30 | 51,735 | +0.02(+0.06%) |
Mar 27, 2014 | 30.30 | 30.56 | 29.83 | 30.29 | 105,722 | -0.03(-0.09%) |
Mar 26, 2014 | 30.69 | 30.69 | 30.22 | 30.31 | 101,550 | -0.26(-0.85%) |
Mar 25, 2014 | 30.17 | 30.73 | 30.11 | 30.57 | 76,365 | +0.54(+1.81%) |
Mar 24, 2014 | 29.86 | 30.08 | 29.48 | 30.03 | 27,018 | +0.19(+0.64%) |
Mar 21, 2014 | 30.15 | 30.20 | 29.60 | 29.84 | 110,908 | -0.09(-0.32%) |
Mar 20, 2014 | 29.54 | 30.30 | 29.54 | 29.93 | 51,185 | +0.01(+0.03%) |
Mar 19, 2014 | 30.17 | 30.31 | 29.87 | 29.92 | 25,778 | -0.37(-1.22%) |
Mar 18, 2014 | 29.89 | 30.32 | 29.79 | 30.29 | 47,711 | +0.41(+1.36%) |
Mar 17, 2014 | 29.45 | 29.98 | 29.40 | 29.89 | 57,488 | +0.51(+1.73%) |
Mar 14, 2014 | 28.70 | 29.45 | 28.70 | 29.38 | 71,220 | +0.50(+1.73%) |
Mar 13, 2014 | 28.74 | 28.93 | 28.53 | 28.88 | 52,211 | +0.07(+0.24%) |
Mar 12, 2014 | 28.23 | 28.89 | 28.23 | 28.81 | 45,628 | +0.33(+1.15%) |
Mar 11, 2014 | 28.22 | 28.55 | 28.05 | 28.48 | 63,263 | +0.34(+1.19%) |
Mar 10, 2014 | 28.29 | 28.29 | 27.80 | 28.15 | 47,622 | -0.08(-0.27%) |
Mar 07, 2014 | 27.79 | 28.59 | 27.42 | 28.23 | 196,377 | +0.66(+2.38%) |
Mar 06, 2014 | 28.30 | 29.26 | 27.37 | 27.57 | 91,442 | -0.72(-2.53%) |
Mar 05, 2014 | 28.78 | 29.52 | 28.10 | 28.29 | 165,968 | -0.66(-2.29%) |
Mar 04, 2014 | 27.37 | 29.08 | 27.35 | 28.95 | 142,705 | +1.66(+6.10%) |
Mar 03, 2014 | 26.67 | 27.37 | 26.57 | 27.29 | 50,397 | +0.44(+1.64%) |
Feb 28, 2014 | 26.92 | 27.21 | 26.49 | 26.85 | 46,738 | +0.01(+0.03%) |
Feb 27, 2014 | 26.78 | 26.93 | 26.58 | 26.84 | 20,336 | +0.02(+0.06%) |
Feb 26, 2014 | 26.67 | 26.94 | 26.56 | 26.82 | 37,329 | +0.27(+1.01%) |
Feb 25, 2014 | 26.54 | 26.73 | 26.32 | 26.55 | 28,347 | -0.09(-0.32%) |
Feb 24, 2014 | 26.44 | 26.86 | 26.42 | 26.64 | 38,973 | +0.16(+0.62%) |
Feb 21, 2014 | 26.24 | 26.60 | 25.73 | 26.48 | 59,366 | +0.41(+1.59%) |
Feb 20, 2014 | 25.10 | 26.09 | 25.10 | 26.06 | 31,339 | +0.88(+3.49%) |
Feb 19, 2014 | 25.14 | 25.58 | 25.02 | 25.18 | 45,133 | -0.03(-0.14%) |
Feb 18, 2014 | 25.44 | 25.79 | 25.10 | 25.22 | 43,331 | -0.31(-1.22%) |
Feb 14, 2014 | 25.01 | 25.53 | 25.53 | 25.53 | 59,968 | +0.56(+2.24%) |
Feb 13, 2014 | 24.73 | 25.19 | 24.61 | 24.97 | 28,773 | +0.08(+0.31%) |
Feb 12, 2014 | 24.87 | 25.13 | 24.64 | 24.89 | 57,752 | -0.02(-0.07%) |
Feb 11, 2014 | 24.88 | 25.11 | 24.57 | 24.91 | 28,271 | +0.05(+0.21%) |
Feb 10, 2014 | 24.83 | 25.02 | 24.57 | 24.85 | 25,195 | +0.12(+0.49%) |
Feb 07, 2014 | 24.89 | 25.33 | 24.60 | 24.73 | 50,706 | -0.13(-0.52%) |
Feb 06, 2014 | 25.00 | 25.63 | 24.81 | 24.86 | 38,913 | +0.04(+0.17%) |
Feb 05, 2014 | 25.60 | 25.61 | 24.79 | 24.82 | 37,655 | -0.72(-2.80%) |
Feb 04, 2014 | 25.92 | 25.97 | 25.43 | 25.54 | 37,889 | -0.39(-1.50%) |
Feb 03, 2014 | 25.92 | 26.51 | 25.54 | 25.92 | 91,545 | -0.27(-1.02%) |
Jan 31, 2014 | 25.50 | 26.50 | 25.39 | 26.19 | 172,157 | +0.12(+0.45%) |
Jan 30, 2014 | 25.77 | 26.62 | 25.66 | 26.07 | 42,466 | +0.57(+2.25%) |
Jan 29, 2014 | 26.07 | 26.12 | 25.42 | 25.50 | 55,953 | -0.86(-3.27%) |
Jan 28, 2014 | 26.21 | 26.50 | 25.86 | 26.36 | 76,047 | +0.07(+0.26%) |
Jan 27, 2014 | 25.75 | 26.68 | 25.50 | 26.29 | 69,901 | +0.44(+1.70%) |
Jan 24, 2014 | 26.83 | 27.33 | 25.38 | 25.85 | 78,094 | -1.23(-4.55%) |
Jan 23, 2014 | 27.22 | 27.61 | 26.73 | 27.09 | 98,898 | -0.34(-1.26%) |
Jan 22, 2014 | 27.41 | 27.60 | 27.13 | 27.43 | 58,935 | +0.10(+0.38%) |
Jan 21, 2014 | 27.57 | 27.61 | 27.07 | 27.33 | 80,379 | +0.08(+0.28%) |
Jan 17, 2014 | 27.42 | 27.25 | 27.25 | 27.25 | 34,914 | -0.27(-0.97%) |
Jan 16, 2014 | 27.23 | 27.66 | 27.05 | 27.52 | 49,636 | +0.28(+1.04%) |
Jan 15, 2014 | 27.35 | 27.52 | 26.99 | 27.23 | 45,448 | -0.11(-0.41%) |
Jan 14, 2014 | 27.28 | 27.59 | 27.08 | 27.35 | 60,012 | +0.03(+0.09%) |
Jan 13, 2014 | 27.91 | 28.01 | 27.18 | 27.32 | 63,217 | -0.60(-2.16%) |
Jan 10, 2014 | 28.03 | 28.34 | 27.66 | 27.92 | 64,156 | -0.09(-0.31%) |
Jan 09, 2014 | 26.81 | 28.01 | 26.73 | 28.01 | 87,004 | +1.19(+4.44%) |
Jan 08, 2014 | 27.35 | 27.44 | 26.35 | 26.82 | 122,510 | -0.67(-2.45%) |
Jan 07, 2014 | 25.73 | 27.81 | 25.73 | 27.49 | 123,468 | +1.91(+7.45%) |
Jan 06, 2014 | 25.72 | 25.81 | 25.42 | 25.59 | 57,680 | -0.09(-0.34%) |
Jan 03, 2014 | 25.60 | 25.80 | 25.51 | 25.67 | 54,061 | +0.04(+0.17%) |