Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.16 | 33.79 | 32.84 | 33.60 | 163,067 | +0.58(+1.76%) |
Mar 28, 2014 | 33.23 | 33.90 | 32.97 | 33.01 | 173,704 | -0.24(-0.73%) |
Mar 27, 2014 | 33.61 | 33.73 | 33.09 | 33.26 | 153,987 | -0.27(-0.80%) |
Mar 26, 2014 | 33.90 | 34.12 | 33.47 | 33.52 | 389,958 | -0.08(-0.24%) |
Mar 25, 2014 | 33.80 | 33.95 | 33.41 | 33.60 | 169,204 | -0.02(-0.05%) |
Mar 24, 2014 | 34.07 | 34.34 | 33.43 | 33.62 | 125,280 | -0.30(-0.87%) |
Mar 21, 2014 | 34.68 | 35.01 | 33.91 | 33.92 | 650,894 | -0.71(-2.04%) |
Mar 20, 2014 | 34.30 | 35.04 | 34.02 | 34.63 | 248,617 | +0.32(+0.94%) |
Mar 19, 2014 | 34.23 | 34.93 | 34.10 | 34.30 | 423,349 | +0.15(+0.45%) |
Mar 18, 2014 | 33.57 | 34.22 | 33.51 | 34.15 | 241,324 | +0.63(+1.87%) |
Mar 17, 2014 | 33.28 | 33.87 | 33.28 | 33.52 | 159,733 | +0.37(+1.11%) |
Mar 14, 2014 | 32.80 | 33.30 | 32.80 | 33.16 | 122,238 | +0.35(+1.07%) |
Mar 13, 2014 | 32.93 | 33.09 | 32.66 | 32.81 | 182,975 | -0.04(-0.11%) |
Mar 12, 2014 | 32.58 | 32.87 | 32.20 | 32.84 | 96,194 | +0.13(+0.41%) |
Mar 11, 2014 | 32.94 | 32.95 | 32.40 | 32.71 | 139,408 | -0.16(-0.49%) |
Mar 10, 2014 | 32.83 | 33.12 | 32.68 | 32.87 | 105,804 | -0.07(-0.22%) |
Mar 07, 2014 | 32.37 | 33.34 | 32.37 | 32.94 | 167,100 | -0.11(-0.33%) |
Mar 06, 2014 | 33.05 | 33.47 | 32.78 | 33.05 | 184,650 | +0.14(+0.44%) |
Mar 05, 2014 | 32.95 | 33.31 | 32.57 | 32.91 | 101,318 | -0.08(-0.24%) |
Mar 04, 2014 | 32.16 | 33.22 | 32.16 | 32.99 | 254,900 | +1.14(+3.57%) |
Mar 03, 2014 | 32.04 | 32.04 | 31.70 | 31.85 | 191,956 | -0.48(-1.50%) |
Feb 28, 2014 | 32.03 | 32.82 | 31.59 | 32.33 | 193,781 | +0.41(+1.29%) |
Feb 27, 2014 | 31.80 | 31.93 | 31.46 | 31.92 | 101,987 | +0.13(+0.42%) |
Feb 26, 2014 | 31.62 | 31.99 | 31.44 | 31.79 | 119,960 | +0.31(+1.00%) |
Feb 25, 2014 | 31.50 | 31.59 | 31.34 | 31.47 | 241,785 | +0.06(+0.20%) |
Feb 24, 2014 | 31.17 | 31.60 | 30.95 | 31.41 | 242,075 | +0.46(+1.48%) |
Feb 21, 2014 | 30.84 | 31.13 | 30.63 | 30.95 | 258,152 | +0.28(+0.91%) |
Feb 20, 2014 | 30.55 | 30.78 | 30.29 | 30.67 | 216,274 | +0.16(+0.53%) |
Feb 19, 2014 | 30.94 | 31.00 | 30.36 | 30.51 | 340,535 | -0.52(-1.67%) |
Feb 18, 2014 | 30.76 | 31.28 | 30.59 | 31.03 | 181,241 | +0.30(+0.96%) |
Feb 14, 2014 | 30.57 | 30.74 | 30.74 | 30.74 | 86,371 | +0.13(+0.44%) |
Feb 13, 2014 | 30.30 | 30.81 | 29.89 | 30.60 | 144,975 | +0.05(+0.18%) |
Feb 12, 2014 | 30.26 | 30.63 | 30.07 | 30.55 | 235,663 | +0.39(+1.31%) |
Feb 11, 2014 | 29.53 | 30.24 | 29.06 | 30.15 | 134,325 | +0.73(+2.47%) |
Feb 10, 2014 | 29.42 | 29.53 | 29.01 | 29.43 | 162,703 | +0.01(+0.03%) |
Feb 07, 2014 | 29.24 | 29.50 | 29.14 | 29.42 | 163,507 | +0.24(+0.83%) |
Feb 06, 2014 | 28.94 | 29.24 | 28.79 | 29.18 | 106,335 | +0.27(+0.93%) |
Feb 05, 2014 | 28.77 | 28.99 | 28.62 | 28.91 | 177,942 | +0.05(+0.19%) |
Feb 04, 2014 | 28.66 | 29.26 | 28.26 | 28.86 | 179,797 | +0.27(+0.94%) |
Feb 03, 2014 | 29.03 | 29.72 | 28.38 | 28.59 | 300,312 | -0.59(-2.02%) |
Jan 31, 2014 | 29.19 | 29.61 | 29.14 | 29.18 | 151,454 | -0.48(-1.63%) |
Jan 30, 2014 | 29.61 | 30.05 | 29.36 | 29.66 | 132,762 | +0.18(+0.61%) |
Jan 29, 2014 | 29.88 | 30.23 | 29.33 | 29.48 | 149,343 | -0.68(-2.25%) |
Jan 28, 2014 | 30.21 | 30.50 | 29.95 | 30.16 | 155,517 | -0.09(-0.30%) |
Jan 27, 2014 | 31.13 | 31.28 | 30.22 | 30.25 | 198,825 | -0.64(-2.08%) |
Jan 24, 2014 | 30.76 | 31.14 | 30.53 | 30.89 | 288,650 | -0.11(-0.35%) |
Jan 23, 2014 | 31.29 | 31.41 | 30.81 | 31.00 | 286,500 | +0.16(+0.52%) |
Jan 22, 2014 | 30.19 | 31.14 | 28.92 | 30.84 | 488,882 | +2.11(+7.34%) |
Jan 21, 2014 | 28.06 | 28.83 | 27.99 | 28.73 | 175,947 | +0.88(+3.18%) |
Jan 17, 2014 | 27.65 | 27.85 | 27.85 | 27.85 | 69,470 | +0.12(+0.42%) |
Jan 16, 2014 | 27.89 | 27.89 | 27.43 | 27.73 | 121,794 | -0.14(-0.51%) |
Jan 15, 2014 | 27.74 | 28.01 | 27.76 | 27.87 | 145,015 | +0.13(+0.48%) |
Jan 14, 2014 | 28.01 | 28.02 | 27.60 | 27.74 | 156,112 | -0.12(-0.42%) |
Jan 13, 2014 | 28.20 | 28.45 | 27.72 | 27.85 | 126,239 | -0.46(-1.64%) |
Jan 10, 2014 | 28.38 | 28.60 | 28.20 | 28.32 | 107,137 | -0.20(-0.69%) |
Jan 09, 2014 | 28.24 | 28.53 | 28.11 | 28.52 | 148,724 | +0.45(+1.59%) |
Jan 08, 2014 | 28.10 | 28.35 | 27.93 | 28.07 | 134,538 | -0.11(-0.38%) |
Jan 07, 2014 | 28.11 | 28.56 | 28.10 | 28.18 | 126,292 | +0.06(+0.22%) |
Jan 06, 2014 | 28.61 | 28.61 | 28.08 | 28.11 | 111,011 | -0.46(-1.63%) |
Jan 03, 2014 | 28.48 | 28.73 | 28.42 | 28.58 | 78,465 | +0.10(+0.35%) |