Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.77 | 27.56 | 26.57 | 27.23 | 34,135 | +0.47(+1.76%) |
Mar 28, 2014 | 27.12 | 27.68 | 26.50 | 26.76 | 24,555 | -0.43(-1.58%) |
Mar 27, 2014 | 27.48 | 27.48 | 26.70 | 27.19 | 64,621 | -0.17(-0.62%) |
Mar 26, 2014 | 28.19 | 28.26 | 27.21 | 27.36 | 61,078 | -0.55(-1.97%) |
Mar 25, 2014 | 27.50 | 28.18 | 27.30 | 27.91 | 65,241 | +0.41(+1.49%) |
Mar 24, 2014 | 26.71 | 28.11 | 26.71 | 27.50 | 47,314 | -0.62(-2.20%) |
Mar 21, 2014 | 28.29 | 28.59 | 28.01 | 28.12 | 32,379 | -0.01(-0.04%) |
Mar 20, 2014 | 28.07 | 28.43 | 27.79 | 28.13 | 10,127 | -0.07(-0.25%) |
Mar 19, 2014 | 28.63 | 28.66 | 28.00 | 28.20 | 68,041 | -0.59(-2.05%) |
Mar 18, 2014 | 28.59 | 29.14 | 28.48 | 28.79 | 31,158 | +0.30(+1.05%) |
Mar 17, 2014 | 28.50 | 28.53 | 28.32 | 28.49 | 32,408 | +0.10(+0.35%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.01 | 28.39 | 34,598 | +0.31(+1.10%) |
Mar 13, 2014 | 28.37 | 28.37 | 27.86 | 28.08 | 31,899 | -0.11(-0.39%) |
Mar 12, 2014 | 27.83 | 28.23 | 27.61 | 28.19 | 103,191 | +0.17(+0.61%) |
Mar 11, 2014 | 28.85 | 29.04 | 27.95 | 28.02 | 38,098 | -0.90(-3.11%) |
Mar 10, 2014 | 28.83 | 29.08 | 28.59 | 28.92 | 30,584 | -0.13(-0.45%) |
Mar 07, 2014 | 29.21 | 29.43 | 28.97 | 29.05 | 17,873 | -0.02(-0.07%) |
Mar 06, 2014 | 28.86 | 29.15 | 28.73 | 29.07 | 62,390 | +0.00(+0.00%) |
Mar 05, 2014 | 29.26 | 29.26 | 28.70 | 29.07 | 58,910 | -0.19(-0.65%) |
Mar 04, 2014 | 28.98 | 30.02 | 28.98 | 29.26 | 72,484 | +0.75(+2.63%) |
Mar 03, 2014 | 28.78 | 28.96 | 28.12 | 28.51 | 33,906 | -0.61(-2.09%) |
Feb 28, 2014 | 28.58 | 30.00 | 28.54 | 29.12 | 76,906 | +0.63(+2.21%) |
Feb 27, 2014 | 29.13 | 29.18 | 28.29 | 28.49 | 38,487 | -0.83(-2.83%) |
Feb 26, 2014 | 29.44 | 29.71 | 29.04 | 29.32 | 49,714 | +0.05(+0.17%) |
Feb 25, 2014 | 27.80 | 29.28 | 27.80 | 29.27 | 46,075 | +1.81(+6.59%) |
Feb 24, 2014 | 27.51 | 28.15 | 27.35 | 27.46 | 32,624 | -0.11(-0.40%) |
Feb 21, 2014 | 27.63 | 27.66 | 27.30 | 27.57 | 37,250 | +0.07(+0.25%) |
Feb 20, 2014 | 26.91 | 27.83 | 26.91 | 27.50 | 25,760 | +0.60(+2.23%) |
Feb 19, 2014 | 27.08 | 27.20 | 26.48 | 26.90 | 42,168 | -0.27(-0.99%) |
Feb 18, 2014 | 27.18 | 27.23 | 26.58 | 27.17 | 45,968 | +0.18(+0.67%) |
Feb 14, 2014 | 26.99 | 26.99 | 26.99 | 26.99 | 30,300 | -0.01(-0.04%) |
Feb 13, 2014 | 26.69 | 27.27 | 26.56 | 27.00 | 56,684 | +0.09(+0.33%) |
Feb 12, 2014 | 26.55 | 27.07 | 26.30 | 26.91 | 49,304 | +0.35(+1.32%) |
Feb 11, 2014 | 26.17 | 26.73 | 26.17 | 26.56 | 37,940 | +0.44(+1.68%) |
Feb 10, 2014 | 26.02 | 26.15 | 25.46 | 26.12 | 44,728 | +0.01(+0.04%) |
Feb 07, 2014 | 25.80 | 26.13 | 25.26 | 26.11 | 76,048 | +0.37(+1.44%) |
Feb 06, 2014 | 25.70 | 26.36 | 25.60 | 25.74 | 41,528 | +0.08(+0.31%) |
Feb 05, 2014 | 26.15 | 26.52 | 25.41 | 25.66 | 55,300 | -0.72(-2.73%) |
Feb 04, 2014 | 26.74 | 27.00 | 26.09 | 26.38 | 48,301 | -0.26(-0.98%) |
Feb 03, 2014 | 27.76 | 27.76 | 26.44 | 26.64 | 70,510 | -1.11(-4.00%) |
Jan 31, 2014 | 27.62 | 28.07 | 27.62 | 27.75 | 78,738 | -0.37(-1.32%) |
Jan 30, 2014 | 28.00 | 28.30 | 27.89 | 28.12 | 50,818 | +0.32(+1.15%) |
Jan 29, 2014 | 27.81 | 28.10 | 27.61 | 27.80 | 78,391 | -0.21(-0.75%) |
Jan 28, 2014 | 27.67 | 28.11 | 27.47 | 28.01 | 60,907 | +0.06(+0.21%) |
Jan 27, 2014 | 28.39 | 28.66 | 27.70 | 27.95 | 31,145 | -0.68(-2.38%) |
Jan 24, 2014 | 29.25 | 29.32 | 28.32 | 28.63 | 23,457 | -0.87(-2.95%) |
Jan 23, 2014 | 30.02 | 30.13 | 29.42 | 29.50 | 53,364 | -0.64(-2.12%) |
Jan 22, 2014 | 30.04 | 30.27 | 29.83 | 30.14 | 46,531 | -0.10(-0.33%) |
Jan 21, 2014 | 30.16 | 30.60 | 29.52 | 30.24 | 95,424 | +0.19(+0.63%) |
Jan 17, 2014 | 30.49 | 30.05 | 30.05 | 30.05 | 68,700 | -0.57(-1.86%) |
Jan 16, 2014 | 30.31 | 30.88 | 29.83 | 30.62 | 96,364 | +0.12(+0.39%) |
Jan 15, 2014 | 30.30 | 30.88 | 30.16 | 30.50 | 98,261 | +0.22(+0.73%) |
Jan 14, 2014 | 28.88 | 30.41 | 28.88 | 30.28 | 107,158 | +1.46(+5.07%) |
Jan 13, 2014 | 29.76 | 29.91 | 28.34 | 28.82 | 117,215 | -1.09(-3.64%) |
Jan 10, 2014 | 29.24 | 30.50 | 28.67 | 29.91 | 95,862 | +0.67(+2.29%) |
Jan 09, 2014 | 29.82 | 29.87 | 28.85 | 29.24 | 29,022 | -0.45(-1.52%) |
Jan 08, 2014 | 29.93 | 29.96 | 29.34 | 29.69 | 45,751 | -0.16(-0.54%) |
Jan 07, 2014 | 29.41 | 30.06 | 29.18 | 29.85 | 79,516 | +0.46(+1.57%) |
Jan 06, 2014 | 29.60 | 29.65 | 28.94 | 29.39 | 71,069 | -0.16(-0.54%) |
Jan 03, 2014 | 29.40 | 29.94 | 29.23 | 29.55 | 52,036 | +0.20(+0.68%) |