Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.76 | 30.85 | 30.67 | 30.81 | 476,777 | +0.27(+0.87%) |
Mar 28, 2014 | 30.54 | 30.65 | 30.51 | 30.55 | 190,209 | +0.20(+0.65%) |
Mar 27, 2014 | 30.12 | 30.37 | 30.12 | 30.35 | 109,940 | +0.18(+0.61%) |
Mar 26, 2014 | 30.32 | 30.39 | 30.15 | 30.17 | 221,532 | +0.06(+0.19%) |
Mar 25, 2014 | 29.95 | 30.16 | 29.92 | 30.11 | 114,870 | +0.29(+0.98%) |
Mar 24, 2014 | 29.85 | 29.92 | 29.65 | 29.82 | 176,599 | +0.12(+0.41%) |
Mar 21, 2014 | 29.88 | 29.96 | 29.65 | 29.70 | 104,496 | -0.14(-0.47%) |
Mar 20, 2014 | 29.64 | 29.89 | 29.59 | 29.84 | 110,473 | +0.05(+0.17%) |
Mar 19, 2014 | 30.24 | 30.25 | 29.65 | 29.79 | 117,169 | -0.46(-1.51%) |
Mar 18, 2014 | 30.05 | 30.27 | 30.03 | 30.24 | 154,651 | +0.29(+0.96%) |
Mar 17, 2014 | 29.67 | 30.01 | 29.67 | 29.96 | 167,551 | +0.42(+1.43%) |
Mar 14, 2014 | 29.52 | 29.66 | 29.47 | 29.54 | 803,821 | -0.08(-0.28%) |
Mar 13, 2014 | 30.22 | 30.22 | 29.56 | 29.62 | 207,039 | -0.47(-1.55%) |
Mar 12, 2014 | 29.94 | 30.09 | 29.81 | 30.08 | 130,863 | +0.00(+0.00%) |
Mar 11, 2014 | 30.25 | 30.33 | 30.02 | 30.08 | 163,279 | -0.26(-0.85%) |
Mar 10, 2014 | 30.41 | 30.41 | 30.16 | 30.34 | 172,176 | -0.16(-0.52%) |
Mar 07, 2014 | 30.52 | 30.68 | 30.38 | 30.50 | 169,969 | -0.11(-0.37%) |
Mar 06, 2014 | 30.59 | 30.71 | 30.37 | 30.61 | 281,266 | +0.35(+1.17%) |
Mar 05, 2014 | 30.17 | 30.30 | 30.17 | 30.26 | 160,148 | +0.09(+0.29%) |
Mar 04, 2014 | 30.25 | 30.30 | 30.11 | 30.17 | 727,146 | +0.42(+1.40%) |
Mar 03, 2014 | 29.88 | 29.97 | 29.64 | 29.76 | 212,260 | -0.36(-1.19%) |
Feb 28, 2014 | 30.10 | 30.26 | 30.00 | 30.11 | 148,535 | +0.09(+0.31%) |
Feb 27, 2014 | 29.76 | 30.03 | 29.76 | 30.02 | 144,273 | +0.15(+0.51%) |
Feb 26, 2014 | 29.94 | 30.07 | 29.79 | 29.87 | 168,714 | -0.08(-0.25%) |
Feb 25, 2014 | 30.10 | 30.15 | 29.91 | 29.94 | 235,468 | -0.19(-0.63%) |
Feb 24, 2014 | 30.03 | 30.30 | 29.84 | 30.13 | 181,612 | +0.29(+0.97%) |
Feb 21, 2014 | 29.89 | 29.96 | 29.84 | 29.84 | 156,740 | -0.04(-0.13%) |
Feb 20, 2014 | 29.72 | 29.91 | 29.69 | 29.88 | 130,217 | +0.21(+0.72%) |
Feb 19, 2014 | 29.89 | 29.91 | 29.66 | 29.67 | 549,871 | -0.18(-0.59%) |
Feb 18, 2014 | 29.87 | 29.89 | 29.75 | 29.84 | 131,862 | -0.01(-0.04%) |
Feb 14, 2014 | 29.78 | 29.86 | 29.86 | 29.86 | 308,921 | +0.26(+0.87%) |
Feb 13, 2014 | 29.31 | 29.62 | 29.23 | 29.60 | 205,214 | +0.19(+0.64%) |
Feb 12, 2014 | 29.41 | 29.43 | 29.31 | 29.41 | 267,000 | +0.12(+0.41%) |
Feb 11, 2014 | 28.90 | 29.34 | 28.88 | 29.29 | 391,587 | +0.50(+1.75%) |
Feb 10, 2014 | 28.94 | 28.94 | 28.74 | 28.79 | 421,528 | -0.13(-0.46%) |
Feb 07, 2014 | 28.81 | 29.01 | 28.68 | 28.92 | 154,030 | +0.20(+0.68%) |
Feb 06, 2014 | 28.36 | 28.77 | 28.33 | 28.72 | 227,430 | +0.54(+1.90%) |
Feb 05, 2014 | 28.23 | 28.27 | 28.00 | 28.19 | 205,491 | -0.03(-0.09%) |
Feb 04, 2014 | 28.18 | 28.34 | 28.07 | 28.21 | 481,930 | +0.35(+1.27%) |
Feb 03, 2014 | 28.33 | 28.48 | 27.78 | 27.86 | 920,668 | -0.48(-1.69%) |
Jan 31, 2014 | 28.21 | 28.47 | 28.04 | 28.34 | 397,885 | -0.28(-0.97%) |
Jan 30, 2014 | 28.50 | 28.68 | 28.46 | 28.62 | 245,514 | +0.19(+0.68%) |
Jan 29, 2014 | 28.56 | 28.60 | 28.38 | 28.42 | 170,539 | -0.39(-1.37%) |
Jan 28, 2014 | 28.77 | 28.86 | 28.69 | 28.82 | 160,150 | +0.20(+0.70%) |
Jan 27, 2014 | 28.66 | 28.84 | 28.40 | 28.62 | 357,534 | -0.04(-0.13%) |
Jan 24, 2014 | 29.02 | 29.12 | 28.65 | 28.65 | 606,606 | -0.67(-2.28%) |
Jan 23, 2014 | 29.52 | 29.54 | 29.21 | 29.32 | 311,178 | -0.30(-1.02%) |
Jan 22, 2014 | 29.72 | 29.72 | 29.53 | 29.62 | 177,502 | +0.03(+0.11%) |
Jan 21, 2014 | 29.72 | 29.75 | 29.50 | 29.59 | 242,995 | +0.06(+0.21%) |
Jan 17, 2014 | 29.66 | 29.53 | 29.53 | 29.53 | 169,946 | -0.11(-0.38%) |
Jan 16, 2014 | 29.69 | 29.72 | 29.50 | 29.64 | 404,101 | -0.01(-0.02%) |
Jan 15, 2014 | 29.65 | 29.72 | 29.59 | 29.65 | 268,369 | -0.01(-0.02%) |
Jan 14, 2014 | 29.57 | 29.68 | 29.45 | 29.65 | 220,849 | +0.17(+0.58%) |
Jan 13, 2014 | 29.70 | 29.71 | 29.38 | 29.48 | 239,983 | -0.23(-0.76%) |
Jan 10, 2014 | 29.51 | 29.74 | 29.47 | 29.71 | 280,656 | +0.40(+1.35%) |
Jan 09, 2014 | 29.34 | 29.45 | 29.16 | 29.31 | 342,606 | +0.03(+0.11%) |
Jan 08, 2014 | 29.39 | 29.42 | 29.24 | 29.28 | 290,716 | -0.15(-0.51%) |
Jan 07, 2014 | 29.41 | 29.52 | 29.40 | 29.43 | 367,841 | -0.01(-0.04%) |
Jan 06, 2014 | 29.54 | 29.58 | 29.39 | 29.45 | 195,589 | -0.06(-0.21%) |
Jan 03, 2014 | 29.47 | 29.59 | 29.34 | 29.51 | 216,968 | +0.23(+0.77%) |