Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.57 | 27.25 | 26.40 | 26.71 | 890,325 | +0.34(+1.29%) |
Mar 28, 2014 | 26.29 | 27.02 | 25.93 | 26.37 | 829,577 | +0.13(+0.50%) |
Mar 27, 2014 | 26.75 | 27.50 | 25.56 | 26.24 | 1,184,205 | -0.60(-2.24%) |
Mar 26, 2014 | 28.97 | 29.27 | 26.78 | 26.84 | 1,251,998 | -1.87(-6.51%) |
Mar 25, 2014 | 28.26 | 29.00 | 28.05 | 28.71 | 946,133 | +0.94(+3.38%) |
Mar 24, 2014 | 28.36 | 28.76 | 27.15 | 27.77 | 1,167,824 | -0.11(-0.39%) |
Mar 21, 2014 | 29.43 | 29.58 | 27.76 | 27.88 | 1,079,028 | -1.16(-3.99%) |
Mar 20, 2014 | 28.72 | 30.30 | 28.68 | 29.04 | 980,573 | +0.35(+1.22%) |
Mar 19, 2014 | 29.65 | 30.09 | 28.32 | 28.69 | 819,572 | -0.96(-3.24%) |
Mar 18, 2014 | 28.00 | 29.67 | 27.86 | 29.65 | 792,033 | +1.48(+5.25%) |
Mar 17, 2014 | 28.12 | 28.90 | 28.04 | 28.17 | 704,652 | +0.26(+0.93%) |
Mar 14, 2014 | 28.25 | 28.93 | 27.40 | 27.91 | 1,093,638 | -0.77(-2.68%) |
Mar 13, 2014 | 29.72 | 30.30 | 27.85 | 28.68 | 1,584,639 | -0.99(-3.34%) |
Mar 12, 2014 | 29.19 | 30.34 | 29.00 | 29.67 | 1,210,778 | +0.38(+1.30%) |
Mar 11, 2014 | 31.14 | 31.55 | 28.88 | 29.29 | 2,089,071 | -1.96(-6.27%) |
Mar 10, 2014 | 31.37 | 32.31 | 30.51 | 31.25 | 998,367 | -0.25(-0.79%) |
Mar 07, 2014 | 33.16 | 34.50 | 30.60 | 31.50 | 2,522,040 | -2.53(-7.43%) |
Mar 06, 2014 | 35.00 | 35.10 | 33.51 | 34.03 | 2,061,456 | -0.65(-1.87%) |
Mar 05, 2014 | 34.85 | 35.38 | 33.41 | 34.68 | 1,866,334 | -0.17(-0.49%) |
Mar 04, 2014 | 33.40 | 34.93 | 33.40 | 34.85 | 1,751,253 | +1.75(+5.29%) |
Mar 03, 2014 | 32.69 | 33.45 | 31.68 | 33.10 | 1,461,350 | -0.35(-1.05%) |
Feb 28, 2014 | 34.01 | 34.76 | 32.20 | 33.45 | 1,437,744 | -0.46(-1.36%) |
Feb 27, 2014 | 32.64 | 34.09 | 32.64 | 33.91 | 1,214,841 | +1.39(+4.27%) |
Feb 26, 2014 | 31.58 | 33.25 | 31.26 | 32.52 | 1,204,463 | +1.43(+4.60%) |
Feb 25, 2014 | 31.80 | 32.41 | 30.75 | 31.09 | 1,088,290 | -0.48(-1.52%) |
Feb 24, 2014 | 32.13 | 32.21 | 31.57 | 31.57 | 811,483 | -0.27(-0.85%) |
Feb 21, 2014 | 32.00 | 32.70 | 31.65 | 31.84 | 1,183,496 | +0.19(+0.60%) |
Feb 20, 2014 | 30.66 | 31.91 | 30.33 | 31.65 | 848,490 | +0.77(+2.49%) |
Feb 19, 2014 | 31.58 | 32.46 | 30.50 | 30.88 | 1,249,130 | -0.38(-1.22%) |
Feb 18, 2014 | 30.24 | 31.43 | 29.82 | 31.26 | 1,198,560 | +1.29(+4.30%) |
Feb 14, 2014 | 29.96 | 29.97 | 29.97 | 29.97 | 720,500 | +0.07(+0.23%) |
Feb 13, 2014 | 28.64 | 29.96 | 27.81 | 29.90 | 1,140,852 | +0.99(+3.42%) |
Feb 12, 2014 | 29.93 | 30.80 | 28.68 | 28.91 | 1,159,406 | -0.55(-1.87%) |
Feb 11, 2014 | 28.64 | 29.87 | 28.40 | 29.46 | 1,870,004 | +1.35(+4.80%) |
Feb 10, 2014 | 27.40 | 28.46 | 27.32 | 28.11 | 1,485,764 | +0.84(+3.08%) |
Feb 07, 2014 | 25.76 | 28.58 | 25.75 | 27.27 | 1,869,875 | +1.32(+5.09%) |
Feb 06, 2014 | 27.10 | 27.15 | 25.50 | 25.95 | 1,708,403 | -1.14(-4.21%) |
Feb 05, 2014 | 29.40 | 29.46 | 24.69 | 27.09 | 4,838,871 | -2.45(-8.29%) |
Feb 04, 2014 | 30.50 | 30.78 | 29.27 | 29.54 | 1,105,923 | -0.84(-2.76%) |
Feb 03, 2014 | 32.11 | 32.48 | 30.06 | 30.38 | 1,115,435 | -1.65(-5.15%) |
Jan 31, 2014 | 31.29 | 32.65 | 31.06 | 32.03 | 718,830 | -0.38(-1.17%) |
Jan 30, 2014 | 32.47 | 33.10 | 32.20 | 32.41 | 831,073 | +0.54(+1.69%) |
Jan 29, 2014 | 31.65 | 32.48 | 30.75 | 31.87 | 1,015,580 | +0.50(+1.59%) |
Jan 28, 2014 | 31.37 | 31.89 | 30.76 | 31.37 | 793,930 | +0.17(+0.54%) |
Jan 27, 2014 | 29.61 | 31.60 | 29.29 | 31.20 | 1,275,311 | +1.41(+4.73%) |
Jan 24, 2014 | 30.87 | 31.05 | 29.55 | 29.79 | 1,061,466 | -1.27(-4.09%) |
Jan 23, 2014 | 31.58 | 31.92 | 30.53 | 31.06 | 1,063,403 | -0.95(-2.97%) |
Jan 22, 2014 | 32.50 | 32.50 | 31.51 | 32.01 | 751,000 | -0.24(-0.74%) |
Jan 21, 2014 | 32.75 | 32.84 | 31.44 | 32.25 | 1,229,292 | +0.35(+1.10%) |
Jan 17, 2014 | 32.70 | 31.90 | 31.90 | 31.90 | 1,806,300 | -0.52(-1.60%) |
Jan 16, 2014 | 32.12 | 33.20 | 32.09 | 32.42 | 1,823,234 | +0.39(+1.22%) |
Jan 15, 2014 | 31.71 | 32.90 | 30.72 | 32.03 | 1,979,668 | +0.32(+1.01%) |
Jan 14, 2014 | 29.60 | 32.40 | 29.60 | 31.71 | 2,542,943 | +2.72(+9.38%) |
Jan 13, 2014 | 30.01 | 30.38 | 28.77 | 28.99 | 1,961,935 | -0.32(-1.09%) |
Jan 10, 2014 | 31.34 | 31.98 | 28.13 | 29.31 | 4,259,587 | -2.86(-8.89%) |
Jan 09, 2014 | 32.63 | 33.28 | 31.76 | 32.17 | 1,874,829 | -0.29(-0.89%) |
Jan 08, 2014 | 34.73 | 34.85 | 30.88 | 32.46 | 5,696,722 | -3.15(-8.85%) |
Jan 07, 2014 | 34.56 | 36.49 | 34.10 | 35.61 | 2,231,815 | +1.55(+4.55%) |
Jan 06, 2014 | 34.94 | 35.02 | 33.94 | 34.06 | 1,982,906 | -0.15(-0.44%) |
Jan 03, 2014 | 33.11 | 34.45 | 33.09 | 34.21 | 1,619,490 | +1.14(+3.45%) |