Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.93 | 29.22 | 28.87 | 29.19 | 1,036,162 | +0.27(+0.93%) |
Mar 28, 2014 | 28.92 | 28.94 | 28.77 | 28.92 | 384,567 | -0.02(-0.07%) |
Mar 27, 2014 | 28.78 | 28.94 | 28.72 | 28.94 | 542,650 | +0.17(+0.59%) |
Mar 26, 2014 | 28.91 | 28.93 | 28.73 | 28.77 | 544,600 | -0.13(-0.45%) |
Mar 25, 2014 | 28.80 | 28.92 | 28.73 | 28.90 | 819,746 | +0.15(+0.52%) |
Mar 24, 2014 | 28.72 | 28.85 | 28.66 | 28.75 | 445,905 | +0.03(+0.10%) |
Mar 21, 2014 | 28.75 | 28.76 | 28.65 | 28.72 | 414,591 | +0.05(+0.17%) |
Mar 20, 2014 | 28.86 | 28.89 | 28.61 | 28.67 | 535,368 | -0.23(-0.80%) |
Mar 19, 2014 | 28.86 | 28.90 | 28.86 | 28.90 | 373,976 | -0.09(-0.31%) |
Mar 18, 2014 | 28.98 | 29.02 | 28.96 | 28.99 | 937,289 | +0.03(+0.10%) |
Mar 17, 2014 | 28.76 | 29.08 | 28.59 | 28.96 | 2,002,597 | -0.42(-1.43%) |
Mar 14, 2014 | 29.25 | 29.54 | 29.23 | 29.38 | 357,978 | +0.13(+0.44%) |
Mar 13, 2014 | 29.30 | 29.55 | 29.16 | 29.25 | 633,507 | +0.00(+0.00%) |
Mar 12, 2014 | 29.31 | 29.50 | 29.18 | 29.25 | 617,383 | -0.09(-0.31%) |
Mar 11, 2014 | 29.40 | 29.52 | 29.24 | 29.34 | 549,660 | -0.08(-0.27%) |
Mar 10, 2014 | 29.00 | 29.61 | 28.98 | 29.42 | 929,520 | +0.48(+1.66%) |
Mar 07, 2014 | 28.97 | 29.16 | 28.76 | 28.94 | 483,009 | +0.06(+0.21%) |
Mar 06, 2014 | 29.35 | 29.35 | 28.88 | 28.88 | 1,356,535 | -0.69(-2.33%) |
Mar 05, 2014 | 29.69 | 29.69 | 29.32 | 29.57 | 881,212 | -0.07(-0.24%) |
Mar 04, 2014 | 29.66 | 29.80 | 29.51 | 29.64 | 837,109 | +0.11(+0.37%) |
Mar 03, 2014 | 29.57 | 29.76 | 29.28 | 29.53 | 1,442,794 | -0.42(-1.40%) |
Feb 28, 2014 | 29.18 | 29.95 | 28.91 | 29.95 | 14,734,759 | +0.96(+3.31%) |
Feb 27, 2014 | 29.20 | 29.48 | 28.92 | 28.99 | 1,267,441 | -0.08(-0.28%) |
Feb 26, 2014 | 29.16 | 29.50 | 29.01 | 29.07 | 979,319 | -0.13(-0.45%) |
Feb 25, 2014 | 28.90 | 29.23 | 28.77 | 29.20 | 655,572 | +0.29(+1.00%) |
Feb 24, 2014 | 28.58 | 29.05 | 28.53 | 28.91 | 1,188,148 | +0.15(+0.52%) |
Feb 21, 2014 | 28.87 | 29.00 | 28.71 | 28.76 | 574,451 | -0.04(-0.14%) |
Feb 20, 2014 | 28.49 | 28.89 | 28.46 | 28.80 | 728,503 | +0.05(+0.17%) |
Feb 19, 2014 | 28.77 | 28.91 | 28.71 | 28.75 | 616,467 | +0.00(+0.00%) |
Feb 18, 2014 | 28.85 | 28.94 | 28.65 | 28.75 | 440,408 | -0.06(-0.21%) |
Feb 14, 2014 | 28.81 | 28.81 | 28.81 | 0 | +0.04(+0.14%) | |
Feb 13, 2014 | 28.60 | 29.05 | 28.60 | 28.77 | 1,165,498 | +0.36(+1.27%) |
Feb 12, 2014 | 28.81 | 28.85 | 28.37 | 28.41 | 375,922 | -0.31(-1.08%) |
Feb 11, 2014 | 28.65 | 28.86 | 28.61 | 28.72 | 502,088 | +0.12(+0.42%) |
Feb 10, 2014 | 28.51 | 28.61 | 28.31 | 28.60 | 399,024 | +0.19(+0.67%) |
Feb 07, 2014 | 28.39 | 28.74 | 28.18 | 28.41 | 491,438 | +0.17(+0.60%) |
Feb 06, 2014 | 27.72 | 28.25 | 27.67 | 28.24 | 1,493,487 | +0.52(+1.88%) |
Feb 05, 2014 | 27.92 | 27.92 | 27.60 | 27.72 | 1,154,284 | -0.20(-0.72%) |
Feb 04, 2014 | 27.82 | 28.10 | 27.79 | 27.92 | 932,638 | +0.14(+0.50%) |
Feb 03, 2014 | 27.74 | 27.98 | 27.59 | 27.78 | 648,214 | +0.08(+0.29%) |
Jan 31, 2014 | 27.03 | 27.78 | 27.00 | 27.70 | 716,490 | +0.42(+1.54%) |
Jan 30, 2014 | 26.76 | 27.43 | 26.75 | 27.28 | 870,695 | +0.59(+2.21%) |
Jan 29, 2014 | 26.53 | 26.81 | 26.41 | 26.69 | 599,527 | +0.19(+0.72%) |
Jan 28, 2014 | 26.31 | 26.57 | 26.30 | 26.50 | 490,871 | +0.22(+0.84%) |
Jan 27, 2014 | 26.20 | 26.30 | 26.09 | 26.28 | 386,835 | -0.02(-0.08%) |
Jan 24, 2014 | 26.47 | 26.47 | 26.12 | 26.30 | 470,628 | -0.20(-0.75%) |
Jan 23, 2014 | 26.20 | 26.54 | 26.17 | 26.50 | 389,341 | +0.13(+0.49%) |
Jan 22, 2014 | 26.47 | 26.47 | 26.14 | 26.37 | 453,421 | -0.06(-0.23%) |
Jan 21, 2014 | 26.43 | 26.50 | 26.35 | 26.43 | 254,919 | -0.04(-0.15%) |
Jan 20, 2014 | 26.49 | 26.51 | 26.36 | 26.47 | 177,961 | -0.01(-0.04%) |
Jan 17, 2014 | 26.44 | 26.52 | 26.38 | 26.48 | 416,671 | +0.11(+0.42%) |
Jan 16, 2014 | 26.27 | 26.46 | 26.26 | 26.37 | 306,193 | +0.15(+0.57%) |
Jan 15, 2014 | 26.08 | 26.31 | 26.15 | 26.22 | 277,724 | +0.14(+0.54%) |
Jan 14, 2014 | 26.13 | 26.16 | 26.04 | 26.08 | 232,020 | +0.04(+0.15%) |
Jan 13, 2014 | 26.20 | 26.20 | 25.91 | 26.04 | 274,845 | -0.08(-0.31%) |
Jan 10, 2014 | 25.89 | 26.16 | 25.84 | 26.12 | 462,912 | +0.23(+0.89%) |
Jan 09, 2014 | 25.88 | 25.92 | 25.77 | 25.89 | 444,130 | +0.09(+0.35%) |
Jan 08, 2014 | 25.76 | 25.84 | 25.67 | 25.80 | 0 | +0.03(+0.12%) |
Jan 07, 2014 | 25.77 | 25.86 | 25.72 | 25.77 | 372,439 | +0.09(+0.35%) |
Jan 06, 2014 | 25.84 | 25.90 | 25.66 | 25.68 | 281,486 | -0.07(-0.27%) |
Jan 03, 2014 | 25.68 | 25.85 | 25.67 | 25.75 | 215,060 | +0.09(+0.35%) |