Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.80 | 35.80 | 35.77 | 35.77 | 3,000 | +0.18(+0.51%) |
Mar 28, 2014 | 35.45 | 35.59 | 35.45 | 35.59 | 1,256 | +0.36(+1.02%) |
Mar 27, 2014 | 35.45 | 35.45 | 35.23 | 35.23 | 4,258 | -0.30(-0.83%) |
Mar 26, 2014 | 34.97 | 35.53 | 34.97 | 35.53 | 2,772 | +0.05(+0.16%) |
Mar 25, 2014 | 34.77 | 35.80 | 34.77 | 35.48 | 8,330 | +1.65(+4.88%) |
Mar 24, 2014 | 34.02 | 34.02 | 33.70 | 33.83 | 4,074 | -1.06(-3.04%) |
Mar 21, 2014 | 33.74 | 34.88 | 33.74 | 34.88 | 1,436 | +1.11(+3.29%) |
Mar 20, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 250 | -0.27(-0.78%) |
Mar 19, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 216 | +0.25(+0.74%) |
Mar 18, 2014 | 33.79 | 33.79 | 33.79 | 33.79 | 310 | +0.00(+0.00%) |
Mar 17, 2014 | 33.60 | 33.89 | 33.60 | 33.79 | 3,604 | +0.03(+0.09%) |
Mar 14, 2014 | 33.75 | 33.76 | 33.75 | 33.76 | 616 | +0.02(+0.05%) |
Mar 13, 2014 | 34.05 | 34.05 | 33.74 | 33.74 | 826 | +0.05(+0.15%) |
Mar 12, 2014 | 33.64 | 33.70 | 33.64 | 33.70 | 452 | +0.20(+0.58%) |
Mar 11, 2014 | 33.54 | 33.54 | 33.45 | 33.50 | 3,456 | +0.23(+0.69%) |
Mar 10, 2014 | 33.28 | 33.32 | 33.27 | 33.27 | 710 | -0.01(-0.05%) |
Mar 07, 2014 | 33.38 | 33.38 | 33.28 | 33.28 | 690 | -0.11(-0.33%) |
Mar 06, 2014 | 33.22 | 33.40 | 33.22 | 33.40 | 1,054 | +0.02(+0.06%) |
Mar 05, 2014 | 32.75 | 33.38 | 32.75 | 33.38 | 5,200 | +0.59(+1.80%) |
Mar 04, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 4 | +0.00(+0.00%) |
Mar 03, 2014 | 32.74 | 32.78 | 32.74 | 32.78 | 552 | -0.08(-0.23%) |
Feb 28, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 10 | +0.00(+0.00%) |
Feb 27, 2014 | 32.81 | 32.86 | 32.78 | 32.86 | 3,452 | -0.12(-0.36%) |
Feb 26, 2014 | 32.98 | 32.98 | 32.98 | 32.98 | 582 | -0.02(-0.06%) |
Feb 25, 2014 | 33.00 | 33.00 | 33.00 | 33.00 | 190 | +0.00(+0.00%) |
Feb 24, 2014 | 33.05 | 33.06 | 32.97 | 33.00 | 5,416 | +0.11(+0.33%) |
Feb 21, 2014 | 32.95 | 33.01 | 32.89 | 32.89 | 4,538 | +0.11(+0.34%) |
Feb 20, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 52 | +0.00(+0.00%) |
Feb 19, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 200 | -0.13(-0.41%) |
Feb 18, 2014 | 32.91 | 32.91 | 32.91 | 32.91 | 300 | +0.20(+0.63%) |
Feb 14, 2014 | 32.55 | 32.71 | 32.71 | 32.71 | 1,400 | +0.40(+1.22%) |
Feb 12, 2014 | 32.31 | 32.31 | 32.31 | 32.31 | 600 | +0.37(+1.17%) |
Feb 11, 2014 | 32.01 | 32.01 | 31.94 | 31.94 | 4,686 | +0.29(+0.90%) |
Feb 10, 2014 | 31.16 | 31.66 | 31.16 | 31.66 | 794 | -0.07(-0.22%) |
Feb 07, 2014 | 31.73 | 31.73 | 31.73 | 31.73 | 400 | +0.23(+0.71%) |
Feb 06, 2014 | 31.51 | 31.51 | 31.50 | 31.50 | 400 | -0.12(-0.38%) |
Feb 04, 2014 | 31.54 | 31.62 | 31.62 | 31.62 | 2,800 | +0.22(+0.70%) |
Feb 03, 2014 | 31.55 | 31.56 | 31.40 | 31.40 | 2,762 | -0.95(-2.94%) |
Jan 31, 2014 | 31.68 | 32.35 | 31.68 | 32.35 | 2,726 | +0.02(+0.08%) |
Jan 30, 2014 | 32.42 | 32.42 | 32.29 | 32.33 | 918 | -0.27(-0.81%) |
Jan 29, 2014 | 33.00 | 33.00 | 32.27 | 32.59 | 3,614 | -2.11(-6.08%) |
Jan 28, 2014 | 34.57 | 34.70 | 34.56 | 34.70 | 2,372 | -0.05(-0.14%) |
Jan 27, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 132 | +0.00(+0.00%) |
Jan 24, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 352 | +0.00(+0.00%) |
Jan 23, 2014 | 34.77 | 34.77 | 34.75 | 34.75 | 710 | -0.26(-0.73%) |
Jan 22, 2014 | 34.97 | 35.01 | 34.87 | 35.01 | 3,512 | +0.30(+0.86%) |
Jan 21, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 386 | +0.33(+0.96%) |
Jan 17, 2014 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.35(-1.02%) |
Jan 16, 2014 | 33.84 | 34.73 | 33.84 | 34.73 | 1,820 | +0.09(+0.26%) |
Jan 15, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 680 | -0.10(-0.30%) |
Jan 14, 2014 | 33.81 | 34.74 | 34.54 | 34.74 | 1,418 | +0.20(+0.59%) |
Jan 13, 2014 | 34.50 | 34.75 | 34.49 | 34.54 | 2,048 | +0.24(+0.69%) |
Jan 09, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.45(+1.33%) |
Jan 08, 2014 | 34.00 | 34.00 | 33.85 | 33.85 | 1,004 | -0.58(-1.68%) |
Jan 07, 2014 | 34.20 | 34.44 | 34.05 | 34.44 | 5,982 | +0.30(+0.86%) |
Jan 06, 2014 | 34.19 | 34.28 | 34.14 | 34.14 | 3,212 | -0.08(-0.23%) |
Jan 03, 2014 | 34.22 | 34.22 | 34.22 | 34.22 | 200 | +0.11(+0.32%) |