Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.07 | 32.12 | 31.51 | 31.93 | 5,380 | +0.04(+0.12%) |
Mar 28, 2014 | 32.04 | 32.06 | 31.89 | 31.89 | 2,512 | -0.11(-0.35%) |
Mar 27, 2014 | 32.47 | 32.47 | 32.00 | 32.00 | 1,879 | -0.58(-1.78%) |
Mar 26, 2014 | 32.70 | 32.70 | 32.49 | 32.58 | 6,158 | -0.05(-0.14%) |
Mar 25, 2014 | 32.19 | 32.68 | 32.19 | 32.63 | 1,808 | +0.41(+1.28%) |
Mar 24, 2014 | 32.67 | 32.80 | 31.73 | 32.22 | 4,562 | -0.43(-1.32%) |
Mar 21, 2014 | 32.82 | 32.82 | 32.04 | 32.65 | 5,952 | -0.17(-0.51%) |
Mar 20, 2014 | 32.41 | 32.82 | 31.55 | 32.82 | 6,566 | +0.47(+1.45%) |
Mar 19, 2014 | 32.28 | 32.38 | 31.46 | 32.35 | 10,545 | +0.13(+0.41%) |
Mar 18, 2014 | 31.80 | 32.26 | 31.80 | 32.22 | 2,670 | +0.43(+1.35%) |
Mar 17, 2014 | 31.36 | 31.95 | 31.36 | 31.79 | 3,271 | +0.42(+1.34%) |
Mar 14, 2014 | 31.77 | 31.77 | 31.36 | 31.36 | 1,143 | +0.01(+0.03%) |
Mar 13, 2014 | 31.23 | 31.36 | 31.20 | 31.36 | 21,902 | +0.14(+0.45%) |
Mar 12, 2014 | 32.24 | 32.34 | 30.89 | 31.21 | 8,511 | -1.08(-3.33%) |
Mar 11, 2014 | 33.11 | 33.11 | 32.29 | 32.29 | 4,352 | -0.70(-2.13%) |
Mar 10, 2014 | 33.60 | 33.69 | 32.98 | 32.99 | 4,419 | -0.60(-1.78%) |
Mar 07, 2014 | 34.33 | 34.63 | 33.37 | 33.59 | 8,405 | -0.68(-1.99%) |
Mar 06, 2014 | 33.65 | 34.29 | 33.65 | 34.28 | 2,362 | +0.63(+1.86%) |
Mar 05, 2014 | 33.77 | 33.77 | 33.65 | 33.65 | 2,543 | -0.04(-0.11%) |
Mar 04, 2014 | 33.59 | 33.70 | 33.33 | 33.69 | 14,738 | +0.39(+1.18%) |
Mar 03, 2014 | 33.45 | 33.45 | 33.27 | 33.29 | 1,676 | -0.31(-0.92%) |
Feb 28, 2014 | 33.51 | 33.60 | 33.35 | 33.60 | 5,381 | +0.13(+0.39%) |
Feb 27, 2014 | 33.37 | 33.47 | 33.36 | 33.47 | 1,253 | -0.01(-0.03%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.23 | 33.48 | 821 | +0.17(+0.51%) |
Feb 25, 2014 | 33.42 | 33.44 | 33.31 | 33.31 | 1,356 | -0.28(-0.84%) |
Feb 24, 2014 | 33.45 | 33.60 | 33.25 | 33.59 | 4,611 | +0.35(+1.04%) |
Feb 21, 2014 | 33.55 | 33.65 | 33.00 | 33.25 | 18,069 | -0.07(-0.22%) |
Feb 20, 2014 | 32.95 | 33.51 | 32.95 | 33.32 | 5,387 | +0.26(+0.79%) |
Feb 19, 2014 | 33.41 | 33.59 | 32.76 | 33.06 | 10,834 | +0.01(+0.03%) |
Feb 18, 2014 | 32.43 | 33.05 | 32.29 | 33.05 | 10,515 | +0.62(+1.90%) |
Feb 14, 2014 | 31.75 | 32.43 | 32.43 | 32.43 | 4,166 | +0.75(+2.36%) |
Feb 13, 2014 | 31.35 | 32.13 | 31.35 | 31.68 | 13,380 | +0.18(+0.56%) |
Feb 12, 2014 | 32.38 | 32.38 | 31.50 | 31.51 | 19,141 | -0.70(-2.18%) |
Feb 11, 2014 | 31.73 | 32.38 | 31.64 | 32.21 | 3,000 | +0.80(+2.53%) |
Feb 10, 2014 | 31.34 | 31.46 | 31.34 | 31.41 | 3,938 | -0.07(-0.24%) |
Feb 07, 2014 | 31.88 | 31.94 | 31.18 | 31.49 | 8,660 | -0.39(-1.23%) |
Feb 06, 2014 | 31.95 | 31.95 | 31.87 | 31.88 | 3,424 | +0.02(+0.06%) |
Feb 05, 2014 | 32.61 | 32.61 | 31.78 | 31.86 | 6,959 | -0.41(-1.28%) |
Feb 04, 2014 | 31.78 | 32.49 | 31.53 | 32.27 | 7,051 | +0.18(+0.55%) |
Feb 03, 2014 | 32.28 | 32.28 | 31.78 | 32.09 | 20,561 | +0.36(+1.12%) |
Jan 31, 2014 | 31.65 | 32.38 | 31.65 | 31.74 | 17,258 | -0.34(-1.05%) |
Jan 30, 2014 | 31.87 | 32.27 | 31.84 | 32.08 | 7,433 | +0.23(+0.73%) |
Jan 29, 2014 | 31.54 | 32.07 | 31.54 | 31.84 | 5,119 | +0.13(+0.41%) |
Jan 28, 2014 | 31.84 | 31.84 | 31.71 | 31.71 | 7,288 | -0.01(-0.03%) |
Jan 27, 2014 | 31.52 | 31.88 | 31.52 | 31.72 | 6,506 | +0.00(+0.00%) |
Jan 24, 2014 | 31.62 | 32.17 | 31.62 | 31.72 | 9,366 | -0.03(-0.09%) |
Jan 23, 2014 | 31.51 | 32.08 | 31.51 | 31.75 | 4,391 | -0.03(-0.09%) |
Jan 22, 2014 | 31.74 | 32.15 | 31.66 | 31.78 | 8,475 | -0.30(-0.93%) |
Jan 21, 2014 | 31.70 | 32.08 | 31.70 | 32.08 | 17,356 | +0.39(+1.24%) |
Jan 17, 2014 | 31.71 | 31.68 | 31.68 | 31.68 | 7,934 | +0.02(+0.06%) |
Jan 16, 2014 | 31.53 | 31.66 | 31.52 | 31.66 | 3,208 | +0.00(+0.00%) |
Jan 15, 2014 | 31.71 | 31.71 | 31.62 | 31.66 | 4,009 | -0.22(-0.70%) |
Jan 14, 2014 | 31.68 | 31.89 | 31.00 | 31.89 | 2,743 | +0.18(+0.56%) |
Jan 13, 2014 | 31.80 | 32.04 | 31.48 | 31.71 | 14,031 | -0.08(-0.26%) |
Jan 10, 2014 | 31.61 | 32.18 | 31.61 | 31.80 | 3,483 | +0.32(+1.01%) |
Jan 09, 2014 | 31.80 | 32.02 | 31.48 | 31.48 | 8,218 | -0.33(-1.03%) |
Jan 08, 2014 | 31.64 | 32.35 | 31.63 | 31.80 | 2,954 | +0.15(+0.47%) |
Jan 07, 2014 | 31.44 | 31.66 | 31.25 | 31.66 | 2,199 | +0.35(+1.13%) |
Jan 06, 2014 | 32.08 | 32.08 | 30.79 | 31.30 | 10,549 | -0.35(-1.09%) |
Jan 03, 2014 | 30.78 | 31.82 | 30.78 | 31.65 | 14,968 | +0.87(+2.82%) |