Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.79 | 28.87 | 27.79 | 28.62 | 315,768 | +0.91(+3.28%) |
Mar 28, 2014 | 28.80 | 29.05 | 27.64 | 27.71 | 224,656 | -1.11(-3.85%) |
Mar 27, 2014 | 28.60 | 29.03 | 28.35 | 28.82 | 166,633 | +0.16(+0.56%) |
Mar 26, 2014 | 29.75 | 29.75 | 28.66 | 28.66 | 166,521 | -0.83(-2.81%) |
Mar 25, 2014 | 29.12 | 29.73 | 29.08 | 29.49 | 194,371 | +0.46(+1.58%) |
Mar 24, 2014 | 29.26 | 29.61 | 28.73 | 29.03 | 247,289 | -0.23(-0.79%) |
Mar 21, 2014 | 30.00 | 30.25 | 29.21 | 29.26 | 458,312 | -0.80(-2.66%) |
Mar 20, 2014 | 30.18 | 30.18 | 29.53 | 30.06 | 226,785 | -0.21(-0.69%) |
Mar 19, 2014 | 30.25 | 30.33 | 29.95 | 30.27 | 198,928 | +0.07(+0.23%) |
Mar 18, 2014 | 29.38 | 30.24 | 29.10 | 30.20 | 366,707 | +0.91(+3.11%) |
Mar 17, 2014 | 29.10 | 29.64 | 29.07 | 29.29 | 231,591 | +0.30(+1.03%) |
Mar 14, 2014 | 28.89 | 29.25 | 28.89 | 28.99 | 168,023 | -0.04(-0.14%) |
Mar 13, 2014 | 29.22 | 29.39 | 28.64 | 29.03 | 207,117 | -0.04(-0.15%) |
Mar 12, 2014 | 28.55 | 29.11 | 28.41 | 29.07 | 97,775 | +0.38(+1.31%) |
Mar 11, 2014 | 29.12 | 29.31 | 28.50 | 28.70 | 139,601 | -0.32(-1.10%) |
Mar 10, 2014 | 28.97 | 29.10 | 28.69 | 29.02 | 187,970 | +0.05(+0.17%) |
Mar 07, 2014 | 29.31 | 29.31 | 28.57 | 28.97 | 160,892 | -0.10(-0.34%) |
Mar 06, 2014 | 29.07 | 29.37 | 28.65 | 29.07 | 213,444 | -0.03(-0.10%) |
Mar 05, 2014 | 28.93 | 29.39 | 28.64 | 29.10 | 214,166 | +0.09(+0.31%) |
Mar 04, 2014 | 28.64 | 29.73 | 28.24 | 29.01 | 378,853 | +0.68(+2.40%) |
Mar 03, 2014 | 28.41 | 28.50 | 27.94 | 28.33 | 243,809 | -0.45(-1.56%) |
Feb 28, 2014 | 28.55 | 28.93 | 28.50 | 28.78 | 273,353 | +0.31(+1.09%) |
Feb 27, 2014 | 28.51 | 28.70 | 28.29 | 28.47 | 183,071 | -0.04(-0.14%) |
Feb 26, 2014 | 28.31 | 28.96 | 28.23 | 28.51 | 197,215 | +0.17(+0.60%) |
Feb 25, 2014 | 28.77 | 28.87 | 28.21 | 28.34 | 229,460 | -0.55(-1.90%) |
Feb 24, 2014 | 28.40 | 28.95 | 28.13 | 28.89 | 345,175 | +0.44(+1.55%) |
Feb 21, 2014 | 28.17 | 28.50 | 27.80 | 28.45 | 359,990 | +0.45(+1.61%) |
Feb 20, 2014 | 27.30 | 28.03 | 27.12 | 28.00 | 368,466 | +0.59(+2.17%) |
Feb 19, 2014 | 26.94 | 27.69 | 26.90 | 27.41 | 328,642 | +0.10(+0.35%) |
Feb 18, 2014 | 27.14 | 27.51 | 27.04 | 27.31 | 341,299 | +0.05(+0.18%) |
Feb 14, 2014 | 27.23 | 27.26 | 27.26 | 27.26 | 296,300 | -0.11(-0.40%) |
Feb 13, 2014 | 26.81 | 27.41 | 26.77 | 27.37 | 150,377 | +0.41(+1.52%) |
Feb 12, 2014 | 26.80 | 27.24 | 26.72 | 26.96 | 170,224 | +0.14(+0.52%) |
Feb 11, 2014 | 26.89 | 27.39 | 26.47 | 26.82 | 294,074 | -0.17(-0.63%) |
Feb 10, 2014 | 27.00 | 27.05 | 26.58 | 26.99 | 225,476 | -0.13(-0.48%) |
Feb 07, 2014 | 27.23 | 27.31 | 26.92 | 27.12 | 216,029 | -0.08(-0.29%) |
Feb 06, 2014 | 27.30 | 27.70 | 26.84 | 27.20 | 321,532 | -0.06(-0.22%) |
Feb 05, 2014 | 26.33 | 29.05 | 26.33 | 27.26 | 1,276,615 | +2.18(+8.69%) |
Feb 04, 2014 | 25.06 | 25.53 | 24.85 | 25.08 | 384,748 | +0.05(+0.20%) |
Feb 03, 2014 | 25.69 | 26.07 | 24.98 | 25.03 | 333,149 | -0.79(-3.06%) |
Jan 31, 2014 | 25.27 | 26.18 | 25.00 | 25.82 | 278,645 | +0.04(+0.16%) |
Jan 30, 2014 | 25.45 | 26.17 | 25.33 | 25.78 | 145,633 | +0.49(+1.94%) |
Jan 29, 2014 | 25.41 | 25.52 | 24.95 | 25.29 | 241,645 | -0.34(-1.33%) |
Jan 28, 2014 | 25.37 | 25.69 | 25.00 | 25.63 | 216,258 | +0.37(+1.46%) |
Jan 27, 2014 | 25.60 | 25.66 | 24.96 | 25.26 | 178,967 | -0.30(-1.17%) |
Jan 24, 2014 | 25.72 | 25.93 | 25.39 | 25.56 | 224,426 | -0.37(-1.43%) |
Jan 23, 2014 | 25.83 | 26.05 | 25.45 | 25.93 | 202,241 | -0.10(-0.38%) |
Jan 22, 2014 | 25.70 | 26.04 | 25.55 | 26.03 | 202,731 | +0.29(+1.13%) |
Jan 21, 2014 | 26.00 | 26.00 | 25.61 | 25.74 | 211,866 | -0.16(-0.62%) |
Jan 17, 2014 | 25.91 | 25.90 | 25.90 | 25.90 | 273,100 | -0.14(-0.54%) |
Jan 16, 2014 | 25.85 | 26.24 | 25.82 | 26.04 | 130,221 | +0.13(+0.50%) |
Jan 15, 2014 | 25.68 | 26.25 | 25.68 | 25.91 | 164,841 | +0.23(+0.90%) |
Jan 14, 2014 | 25.25 | 25.85 | 25.14 | 25.68 | 132,320 | +0.55(+2.19%) |
Jan 13, 2014 | 25.43 | 25.68 | 24.97 | 25.13 | 213,432 | -0.35(-1.37%) |
Jan 10, 2014 | 25.82 | 26.00 | 25.39 | 25.48 | 235,955 | -0.22(-0.86%) |
Jan 09, 2014 | 25.41 | 25.94 | 25.17 | 25.70 | 215,766 | +0.46(+1.82%) |
Jan 08, 2014 | 25.35 | 25.46 | 25.08 | 25.24 | 225,251 | -0.07(-0.28%) |
Jan 07, 2014 | 25.17 | 25.80 | 25.17 | 25.31 | 213,817 | +0.29(+1.16%) |
Jan 06, 2014 | 25.36 | 25.56 | 24.95 | 25.02 | 206,083 | -0.21(-0.83%) |
Jan 03, 2014 | 25.08 | 25.36 | 24.96 | 25.23 | 122,432 | +0.16(+0.64%) |