Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.64 | 29.46 | 28.39 | 29.31 | 161,121 | +0.79(+2.76%) |
Mar 28, 2014 | 28.58 | 29.04 | 28.30 | 28.52 | 59,073 | -0.08(-0.27%) |
Mar 27, 2014 | 28.61 | 28.76 | 28.34 | 28.60 | 98,227 | +0.00(+0.00%) |
Mar 26, 2014 | 29.48 | 29.49 | 28.53 | 28.60 | 202,576 | -0.65(-2.21%) |
Mar 25, 2014 | 29.58 | 29.67 | 29.18 | 29.24 | 190,640 | -0.16(-0.55%) |
Mar 24, 2014 | 29.44 | 29.62 | 29.16 | 29.40 | 137,843 | -0.03(-0.10%) |
Mar 21, 2014 | 29.72 | 30.10 | 29.21 | 29.43 | 151,498 | -0.11(-0.39%) |
Mar 20, 2014 | 29.66 | 29.93 | 29.46 | 29.54 | 39,246 | -0.17(-0.57%) |
Mar 19, 2014 | 29.72 | 29.91 | 29.40 | 29.71 | 99,513 | -0.07(-0.22%) |
Mar 18, 2014 | 29.58 | 29.79 | 29.34 | 29.78 | 81,768 | +0.30(+1.03%) |
Mar 17, 2014 | 29.33 | 30.08 | 29.33 | 29.48 | 120,195 | +0.50(+1.73%) |
Mar 14, 2014 | 28.43 | 29.06 | 28.43 | 28.97 | 122,652 | +0.37(+1.29%) |
Mar 13, 2014 | 29.33 | 29.33 | 28.36 | 28.60 | 173,173 | -0.71(-2.43%) |
Mar 12, 2014 | 29.28 | 29.43 | 28.91 | 29.32 | 92,768 | +0.01(+0.03%) |
Mar 11, 2014 | 29.82 | 29.82 | 29.25 | 29.31 | 130,525 | -0.43(-1.44%) |
Mar 10, 2014 | 29.56 | 29.78 | 29.35 | 29.73 | 121,726 | +0.20(+0.67%) |
Mar 07, 2014 | 29.30 | 29.56 | 28.95 | 29.53 | 152,224 | +0.54(+1.86%) |
Mar 06, 2014 | 28.53 | 29.15 | 28.44 | 28.99 | 120,659 | +0.63(+2.21%) |
Mar 05, 2014 | 29.22 | 29.28 | 27.96 | 28.37 | 371,930 | -1.02(-3.48%) |
Mar 04, 2014 | 28.93 | 29.54 | 28.93 | 29.39 | 254,506 | +0.86(+3.02%) |
Mar 03, 2014 | 28.28 | 28.78 | 28.08 | 28.53 | 178,700 | +0.01(+0.03%) |
Feb 28, 2014 | 28.36 | 28.66 | 28.27 | 28.52 | 183,568 | +0.26(+0.90%) |
Feb 27, 2014 | 27.85 | 28.28 | 27.70 | 28.26 | 93,706 | +0.38(+1.36%) |
Feb 26, 2014 | 27.67 | 28.07 | 27.62 | 27.89 | 68,756 | +0.31(+1.13%) |
Feb 25, 2014 | 27.72 | 27.85 | 27.51 | 27.57 | 60,684 | -0.13(-0.48%) |
Feb 24, 2014 | 27.45 | 27.93 | 27.36 | 27.71 | 98,173 | +0.28(+1.03%) |
Feb 21, 2014 | 27.75 | 27.75 | 27.33 | 27.42 | 119,418 | -0.37(-1.33%) |
Feb 20, 2014 | 27.26 | 27.80 | 27.01 | 27.79 | 136,391 | +0.52(+1.91%) |
Feb 19, 2014 | 27.79 | 27.93 | 27.21 | 27.27 | 169,614 | -0.62(-2.24%) |
Feb 18, 2014 | 27.90 | 28.08 | 27.63 | 27.89 | 120,151 | -0.01(-0.03%) |
Feb 14, 2014 | 27.77 | 27.90 | 27.90 | 27.90 | 99,938 | +0.10(+0.37%) |
Feb 13, 2014 | 27.25 | 28.02 | 26.71 | 27.80 | 237,220 | +0.44(+1.62%) |
Feb 12, 2014 | 26.95 | 27.57 | 26.70 | 27.36 | 438,999 | -1.37(-4.77%) |
Feb 11, 2014 | 28.43 | 28.93 | 28.37 | 28.73 | 91,516 | +0.36(+1.27%) |
Feb 10, 2014 | 28.41 | 28.50 | 28.23 | 28.37 | 164,273 | -0.14(-0.50%) |
Feb 07, 2014 | 28.25 | 28.59 | 28.23 | 28.51 | 97,014 | +0.32(+1.14%) |
Feb 06, 2014 | 28.23 | 28.76 | 28.10 | 28.19 | 115,568 | +0.08(+0.27%) |
Feb 05, 2014 | 28.27 | 28.42 | 27.69 | 28.11 | 147,744 | -0.28(-1.00%) |
Feb 04, 2014 | 28.41 | 28.48 | 27.93 | 28.40 | 303,471 | +0.15(+0.54%) |
Feb 03, 2014 | 29.20 | 29.27 | 27.81 | 28.24 | 277,693 | -0.95(-3.24%) |
Jan 31, 2014 | 29.02 | 29.22 | 28.79 | 29.19 | 136,632 | -0.16(-0.55%) |
Jan 30, 2014 | 29.43 | 29.50 | 29.04 | 29.35 | 311,447 | +0.26(+0.91%) |
Jan 29, 2014 | 29.03 | 29.19 | 28.76 | 29.09 | 234,148 | -0.26(-0.87%) |
Jan 28, 2014 | 28.95 | 29.36 | 28.71 | 29.34 | 224,296 | +0.39(+1.34%) |
Jan 27, 2014 | 29.86 | 29.86 | 28.89 | 28.95 | 151,248 | -0.88(-2.95%) |
Jan 24, 2014 | 30.23 | 30.33 | 29.63 | 29.83 | 276,361 | -0.69(-2.26%) |
Jan 23, 2014 | 30.69 | 30.84 | 30.32 | 30.52 | 423,139 | -0.38(-1.22%) |
Jan 22, 2014 | 31.01 | 31.04 | 30.69 | 30.90 | 351,475 | +0.00(+0.00%) |
Jan 21, 2014 | 30.67 | 30.92 | 30.63 | 30.90 | 168,465 | +0.41(+1.33%) |
Jan 17, 2014 | 30.45 | 30.50 | 30.50 | 30.50 | 129,866 | -0.01(-0.03%) |
Jan 16, 2014 | 30.26 | 30.56 | 30.15 | 30.50 | 138,225 | +0.06(+0.19%) |
Jan 15, 2014 | 29.61 | 30.79 | 29.61 | 30.45 | 326,403 | +0.98(+3.34%) |
Jan 14, 2014 | 29.01 | 29.50 | 28.76 | 29.46 | 190,467 | +0.67(+2.33%) |
Jan 13, 2014 | 28.93 | 29.18 | 28.54 | 28.79 | 252,543 | -0.16(-0.56%) |
Jan 10, 2014 | 29.00 | 29.00 | 28.49 | 28.95 | 303,543 | +0.09(+0.29%) |
Jan 09, 2014 | 28.84 | 29.22 | 28.44 | 28.87 | 153,353 | +0.21(+0.73%) |
Jan 08, 2014 | 28.44 | 28.88 | 28.31 | 28.66 | 246,115 | +0.13(+0.46%) |
Jan 07, 2014 | 28.24 | 28.90 | 28.06 | 28.53 | 193,605 | +0.40(+1.41%) |
Jan 06, 2014 | 27.57 | 28.36 | 27.45 | 28.13 | 184,869 | +0.59(+2.13%) |
Jan 03, 2014 | 27.13 | 27.72 | 27.02 | 27.54 | 1,206,830 | +0.41(+1.50%) |