Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.40 | 29.75 | 29.09 | 29.57 | 484,410 | +0.34(+1.18%) |
Mar 28, 2014 | 29.18 | 29.43 | 29.12 | 29.22 | 467,620 | +0.10(+0.34%) |
Mar 27, 2014 | 29.20 | 29.31 | 28.92 | 29.12 | 676,462 | -0.13(-0.45%) |
Mar 26, 2014 | 29.73 | 29.74 | 29.25 | 29.25 | 563,395 | -0.36(-1.23%) |
Mar 25, 2014 | 29.49 | 29.77 | 29.35 | 29.62 | 333,493 | +0.24(+0.82%) |
Mar 24, 2014 | 29.57 | 29.62 | 29.12 | 29.38 | 380,698 | -0.04(-0.13%) |
Mar 21, 2014 | 29.28 | 29.77 | 29.17 | 29.41 | 1,049,274 | +0.25(+0.85%) |
Mar 20, 2014 | 29.26 | 29.33 | 28.96 | 29.17 | 622,096 | -0.09(-0.30%) |
Mar 19, 2014 | 29.99 | 30.16 | 29.14 | 29.25 | 989,045 | -0.73(-2.44%) |
Mar 18, 2014 | 29.64 | 29.99 | 29.48 | 29.99 | 656,621 | +0.32(+1.08%) |
Mar 17, 2014 | 29.80 | 29.97 | 29.62 | 29.67 | 307,902 | -0.06(-0.20%) |
Mar 14, 2014 | 29.47 | 29.86 | 29.47 | 29.73 | 369,897 | +0.17(+0.58%) |
Mar 13, 2014 | 29.52 | 29.60 | 29.19 | 29.56 | 447,508 | +0.13(+0.45%) |
Mar 12, 2014 | 29.13 | 29.44 | 29.13 | 29.42 | 326,564 | +0.23(+0.77%) |
Mar 11, 2014 | 29.27 | 29.39 | 29.10 | 29.20 | 454,212 | -0.12(-0.39%) |
Mar 10, 2014 | 29.35 | 29.57 | 29.15 | 29.31 | 508,700 | +0.07(+0.23%) |
Mar 07, 2014 | 29.62 | 29.78 | 29.09 | 29.25 | 665,665 | -0.28(-0.93%) |
Mar 06, 2014 | 29.57 | 29.70 | 29.34 | 29.52 | 667,711 | -0.04(-0.13%) |
Mar 05, 2014 | 29.63 | 29.68 | 29.34 | 29.56 | 723,104 | +0.01(+0.02%) |
Mar 04, 2014 | 29.57 | 29.77 | 29.40 | 29.56 | 1,033,915 | +0.22(+0.75%) |
Mar 03, 2014 | 29.21 | 29.47 | 29.04 | 29.34 | 598,344 | +0.00(+0.00%) |
Feb 28, 2014 | 29.36 | 29.61 | 28.80 | 29.34 | 1,279,112 | +0.63(+2.19%) |
Feb 27, 2014 | 28.63 | 28.80 | 28.49 | 28.71 | 690,993 | +0.02(+0.08%) |
Feb 26, 2014 | 28.41 | 28.80 | 28.37 | 28.69 | 622,873 | +0.25(+0.86%) |
Feb 25, 2014 | 28.27 | 28.63 | 28.16 | 28.44 | 654,529 | +0.27(+0.97%) |
Feb 24, 2014 | 28.21 | 28.52 | 28.11 | 28.17 | 511,521 | +0.05(+0.19%) |
Feb 21, 2014 | 28.18 | 28.40 | 28.03 | 28.11 | 721,916 | -0.10(-0.35%) |
Feb 20, 2014 | 28.33 | 28.47 | 28.09 | 28.21 | 551,545 | +0.02(+0.06%) |
Feb 19, 2014 | 28.29 | 28.44 | 28.10 | 28.19 | 643,792 | -0.09(-0.33%) |
Feb 18, 2014 | 28.15 | 28.38 | 28.02 | 28.29 | 568,356 | +0.20(+0.70%) |
Feb 14, 2014 | 28.11 | 28.09 | 28.09 | 28.09 | 400,698 | +0.03(+0.10%) |
Feb 13, 2014 | 27.73 | 28.26 | 27.72 | 28.06 | 423,913 | +0.16(+0.59%) |
Feb 12, 2014 | 27.93 | 28.02 | 27.71 | 27.90 | 389,964 | -0.03(-0.12%) |
Feb 11, 2014 | 27.70 | 28.02 | 27.65 | 27.93 | 518,363 | +0.27(+0.97%) |
Feb 10, 2014 | 27.47 | 27.75 | 27.19 | 27.66 | 567,885 | +0.14(+0.50%) |
Feb 07, 2014 | 27.44 | 27.53 | 27.14 | 27.53 | 862,673 | +0.22(+0.80%) |
Feb 06, 2014 | 27.23 | 27.40 | 27.15 | 27.31 | 686,503 | +0.09(+0.32%) |
Feb 05, 2014 | 27.53 | 27.53 | 27.19 | 27.22 | 656,557 | -0.35(-1.27%) |
Feb 04, 2014 | 27.37 | 27.61 | 27.12 | 27.57 | 597,026 | +0.23(+0.84%) |
Feb 03, 2014 | 27.94 | 28.08 | 27.12 | 27.34 | 700,521 | -0.64(-2.29%) |
Jan 31, 2014 | 27.47 | 28.12 | 27.44 | 27.98 | 569,968 | +0.23(+0.83%) |
Jan 30, 2014 | 27.94 | 27.97 | 27.64 | 27.75 | 909,538 | -0.01(-0.04%) |
Jan 29, 2014 | 27.82 | 28.07 | 27.56 | 27.76 | 376,410 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,402 | +0.15(+0.55%) |
Jan 27, 2014 | 28.27 | 28.27 | 27.85 | 27.85 | 694,594 | +0.06(+0.22%) |
Jan 24, 2014 | 27.86 | 28.03 | 27.67 | 27.79 | 484,640 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.78 | 27.91 | 506,822 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.15 | 27.84 | 27.93 | 489,589 | +0.03(+0.10%) |
Jan 21, 2014 | 27.56 | 27.98 | 27.56 | 27.90 | 1,294,064 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.53 | 27.53 | 27.53 | 1,590,068 | +0.17(+0.62%) |
Jan 16, 2014 | 27.41 | 27.68 | 27.27 | 27.36 | 806,046 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.13 | 26.83 | 27.06 | 520,865 | +0.23(+0.85%) |
Jan 14, 2014 | 26.77 | 27.03 | 26.66 | 26.83 | 468,128 | +0.11(+0.41%) |
Jan 13, 2014 | 26.63 | 26.83 | 26.59 | 26.72 | 616,589 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.93 | 26.55 | 26.76 | 541,273 | +0.29(+1.09%) |
Jan 09, 2014 | 26.77 | 26.77 | 26.36 | 26.48 | 637,105 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,043 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.24 | 26.86 | 27.03 | 356,087 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,520 | +0.09(+0.32%) |
Jan 03, 2014 | 26.77 | 27.01 | 26.63 | 26.87 | 284,901 | +0.10(+0.37%) |