Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.41 | 30.92 | 30.33 | 30.92 | 574,221 | +0.68(+2.26%) |
Mar 28, 2014 | 30.35 | 30.52 | 30.22 | 30.24 | 459,548 | +0.00(+0.00%) |
Mar 27, 2014 | 30.38 | 30.60 | 30.23 | 30.24 | 845,951 | -0.18(-0.60%) |
Mar 26, 2014 | 30.66 | 30.66 | 30.31 | 30.43 | 959,100 | +0.02(+0.05%) |
Mar 25, 2014 | 30.42 | 30.65 | 30.19 | 30.41 | 718,369 | +0.18(+0.61%) |
Mar 24, 2014 | 30.38 | 30.52 | 29.93 | 30.23 | 608,147 | -0.02(-0.08%) |
Mar 21, 2014 | 31.12 | 31.14 | 30.14 | 30.25 | 1,588,375 | -0.82(-2.63%) |
Mar 20, 2014 | 31.02 | 31.11 | 30.74 | 31.07 | 723,543 | +0.13(+0.43%) |
Mar 19, 2014 | 31.36 | 31.44 | 30.70 | 30.93 | 686,751 | -0.46(-1.46%) |
Mar 18, 2014 | 31.21 | 31.54 | 31.13 | 31.39 | 744,372 | +0.18(+0.59%) |
Mar 17, 2014 | 31.09 | 31.53 | 31.02 | 31.21 | 774,181 | +0.21(+0.67%) |
Mar 14, 2014 | 30.90 | 31.23 | 30.87 | 31.00 | 684,166 | -0.03(-0.11%) |
Mar 13, 2014 | 31.72 | 31.72 | 30.99 | 31.03 | 589,687 | -0.61(-1.92%) |
Mar 12, 2014 | 31.51 | 31.75 | 31.30 | 31.64 | 755,959 | -0.06(-0.18%) |
Mar 11, 2014 | 31.92 | 32.08 | 31.60 | 31.70 | 565,205 | -0.23(-0.73%) |
Mar 10, 2014 | 32.02 | 32.19 | 31.88 | 31.93 | 536,141 | -0.17(-0.54%) |
Mar 07, 2014 | 31.96 | 32.30 | 31.89 | 32.10 | 691,629 | +0.22(+0.68%) |
Mar 06, 2014 | 32.15 | 32.22 | 31.85 | 31.89 | 669,872 | -0.23(-0.72%) |
Mar 05, 2014 | 32.06 | 32.20 | 31.92 | 32.12 | 946,579 | -0.03(-0.10%) |
Mar 04, 2014 | 31.70 | 32.16 | 31.67 | 32.15 | 974,104 | +0.78(+2.48%) |
Mar 03, 2014 | 30.97 | 31.56 | 30.92 | 31.38 | 1,278,062 | +0.11(+0.34%) |
Feb 28, 2014 | 31.02 | 31.38 | 31.02 | 31.27 | 932,354 | +0.18(+0.59%) |
Feb 27, 2014 | 30.95 | 31.20 | 30.80 | 31.09 | 378,577 | +0.07(+0.21%) |
Feb 26, 2014 | 30.78 | 31.04 | 30.59 | 31.02 | 1,043,930 | +0.33(+1.08%) |
Feb 25, 2014 | 30.57 | 30.76 | 30.44 | 30.69 | 668,221 | +0.04(+0.14%) |
Feb 24, 2014 | 30.57 | 31.00 | 30.57 | 30.65 | 541,874 | -0.01(-0.03%) |
Feb 21, 2014 | 30.76 | 30.81 | 30.59 | 30.66 | 429,240 | -0.07(-0.24%) |
Feb 20, 2014 | 30.70 | 30.84 | 30.51 | 30.73 | 781,526 | -0.12(-0.38%) |
Feb 19, 2014 | 31.10 | 31.25 | 30.73 | 30.85 | 997,954 | -0.33(-1.06%) |
Feb 18, 2014 | 30.95 | 31.29 | 30.57 | 31.18 | 945,215 | +0.31(+0.99%) |
Feb 14, 2014 | 30.61 | 30.87 | 30.87 | 30.87 | 651,620 | +0.14(+0.46%) |
Feb 13, 2014 | 30.63 | 30.87 | 30.50 | 30.73 | 530,804 | -0.13(-0.43%) |
Feb 12, 2014 | 30.76 | 30.92 | 30.61 | 30.86 | 628,240 | +0.09(+0.30%) |
Feb 11, 2014 | 30.66 | 30.91 | 30.43 | 30.77 | 741,001 | +0.16(+0.51%) |
Feb 10, 2014 | 30.70 | 30.76 | 30.40 | 30.61 | 977,094 | -0.18(-0.59%) |
Feb 07, 2014 | 29.98 | 30.81 | 29.98 | 30.80 | 986,253 | +0.89(+2.96%) |
Feb 06, 2014 | 29.59 | 30.29 | 29.19 | 29.91 | 964,517 | +0.48(+1.63%) |
Feb 05, 2014 | 29.46 | 29.56 | 29.03 | 29.43 | 572,326 | -0.16(-0.53%) |
Feb 04, 2014 | 29.33 | 29.63 | 29.04 | 29.59 | 1,129,820 | +0.37(+1.28%) |
Feb 03, 2014 | 30.07 | 30.32 | 28.93 | 29.21 | 1,807,976 | -0.84(-2.78%) |
Jan 31, 2014 | 30.19 | 30.29 | 29.72 | 30.05 | 1,136,771 | -0.43(-1.41%) |
Jan 30, 2014 | 30.21 | 30.50 | 30.09 | 30.48 | 587,978 | +0.59(+1.97%) |
Jan 29, 2014 | 30.04 | 30.27 | 29.74 | 29.89 | 961,359 | -0.32(-1.07%) |
Jan 28, 2014 | 30.09 | 30.32 | 30.04 | 30.22 | 681,311 | +0.19(+0.63%) |
Jan 27, 2014 | 30.43 | 30.62 | 30.03 | 30.03 | 1,006,497 | -0.37(-1.23%) |
Jan 24, 2014 | 31.26 | 31.40 | 30.37 | 30.40 | 1,212,255 | -1.08(-3.42%) |
Jan 23, 2014 | 31.86 | 31.86 | 31.27 | 31.48 | 1,199,280 | -0.44(-1.37%) |
Jan 22, 2014 | 31.77 | 32.01 | 31.74 | 31.91 | 726,556 | +0.22(+0.68%) |
Jan 21, 2014 | 32.01 | 32.14 | 31.55 | 31.70 | 634,900 | -0.12(-0.39%) |
Jan 17, 2014 | 31.77 | 31.82 | 31.82 | 31.82 | 836,625 | -0.04(-0.13%) |
Jan 16, 2014 | 31.84 | 31.96 | 31.76 | 31.86 | 600,945 | -0.07(-0.23%) |
Jan 15, 2014 | 31.86 | 32.05 | 31.80 | 31.94 | 580,894 | +0.07(+0.23%) |
Jan 14, 2014 | 31.73 | 31.89 | 31.54 | 31.86 | 764,188 | +0.20(+0.63%) |
Jan 13, 2014 | 31.86 | 32.08 | 31.49 | 31.67 | 1,318,828 | -0.16(-0.49%) |
Jan 10, 2014 | 31.88 | 31.96 | 31.63 | 31.82 | 1,360,282 | +0.03(+0.10%) |
Jan 09, 2014 | 32.04 | 32.13 | 31.43 | 31.79 | 2,760,093 | -0.04(-0.13%) |
Jan 08, 2014 | 32.53 | 32.53 | 30.74 | 31.83 | 5,480,081 | -0.66(-2.04%) |
Jan 07, 2014 | 32.79 | 32.97 | 32.06 | 32.49 | 2,828,054 | -0.30(-0.91%) |
Jan 06, 2014 | 32.83 | 32.94 | 32.71 | 32.79 | 774,048 | +0.09(+0.28%) |
Jan 03, 2014 | 32.63 | 32.84 | 32.60 | 32.70 | 912,254 | +0.17(+0.51%) |