Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.46 | 34.82 | 32.90 | 34.66 | 993,231 | +1.01(+3.00%) |
Mar 28, 2014 | 33.93 | 34.13 | 33.65 | 33.65 | 246,823 | -0.33(-0.97%) |
Mar 27, 2014 | 33.58 | 34.24 | 33.55 | 33.98 | 475,588 | +0.53(+1.58%) |
Mar 26, 2014 | 33.60 | 33.63 | 33.33 | 33.45 | 124,516 | -0.15(-0.45%) |
Mar 25, 2014 | 33.74 | 33.77 | 33.51 | 33.60 | 126,838 | -0.08(-0.24%) |
Mar 24, 2014 | 33.29 | 33.83 | 33.12 | 33.68 | 285,950 | +0.53(+1.60%) |
Mar 21, 2014 | 33.10 | 33.28 | 32.98 | 33.15 | 156,257 | -0.05(-0.15%) |
Mar 20, 2014 | 33.54 | 33.67 | 33.11 | 33.20 | 187,908 | -0.43(-1.28%) |
Mar 19, 2014 | 33.93 | 34.01 | 33.45 | 33.63 | 228,762 | -0.14(-0.41%) |
Mar 18, 2014 | 33.36 | 33.82 | 33.31 | 33.77 | 401,803 | +0.55(+1.66%) |
Mar 17, 2014 | 33.45 | 33.55 | 33.10 | 33.22 | 118,881 | -0.32(-0.95%) |
Mar 14, 2014 | 33.51 | 33.78 | 33.18 | 33.54 | 178,755 | +0.05(+0.15%) |
Mar 13, 2014 | 33.83 | 33.86 | 33.33 | 33.49 | 162,924 | -0.20(-0.59%) |
Mar 12, 2014 | 33.35 | 33.83 | 32.90 | 33.69 | 262,189 | +0.21(+0.63%) |
Mar 11, 2014 | 33.03 | 33.51 | 32.89 | 33.48 | 242,215 | +0.53(+1.61%) |
Mar 10, 2014 | 33.50 | 33.66 | 32.60 | 32.95 | 654,563 | -0.56(-1.67%) |
Mar 07, 2014 | 34.21 | 34.30 | 33.49 | 33.51 | 359,734 | -0.61(-1.79%) |
Mar 06, 2014 | 33.51 | 34.13 | 33.32 | 34.12 | 414,962 | +0.71(+2.13%) |
Mar 05, 2014 | 33.48 | 33.89 | 33.25 | 33.41 | 334,586 | -0.23(-0.68%) |
Mar 04, 2014 | 33.00 | 33.78 | 32.47 | 33.64 | 559,823 | +0.67(+2.03%) |
Mar 03, 2014 | 33.07 | 33.35 | 32.37 | 32.97 | 914,359 | +0.49(+1.51%) |
Feb 28, 2014 | 31.80 | 32.76 | 31.64 | 32.48 | 546,984 | +0.72(+2.27%) |
Feb 27, 2014 | 32.10 | 32.23 | 31.64 | 31.76 | 166,833 | -0.22(-0.69%) |
Feb 26, 2014 | 32.14 | 32.48 | 31.90 | 31.98 | 337,386 | -0.27(-0.84%) |
Feb 25, 2014 | 31.98 | 32.30 | 31.68 | 32.25 | 141,774 | +0.34(+1.07%) |
Feb 24, 2014 | 31.66 | 31.99 | 31.55 | 31.91 | 464,700 | +0.03(+0.09%) |
Feb 21, 2014 | 32.45 | 32.71 | 31.77 | 31.88 | 440,140 | -0.47(-1.45%) |
Feb 20, 2014 | 32.03 | 32.40 | 32.00 | 32.35 | 379,149 | +0.09(+0.28%) |
Feb 19, 2014 | 32.04 | 32.60 | 31.80 | 32.26 | 471,732 | +0.28(+0.88%) |
Feb 18, 2014 | 31.68 | 32.49 | 31.55 | 31.98 | 339,222 | +0.49(+1.56%) |
Feb 14, 2014 | 31.20 | 31.49 | 31.49 | 31.49 | 69,700 | +0.22(+0.70%) |
Feb 13, 2014 | 31.36 | 31.38 | 31.17 | 31.27 | 121,821 | -0.13(-0.41%) |
Feb 12, 2014 | 31.09 | 31.54 | 31.09 | 31.40 | 66,454 | +0.15(+0.48%) |
Feb 11, 2014 | 31.41 | 31.51 | 31.06 | 31.25 | 152,798 | -0.30(-0.95%) |
Feb 10, 2014 | 31.45 | 31.83 | 31.29 | 31.55 | 149,976 | -0.06(-0.19%) |
Feb 07, 2014 | 31.41 | 31.63 | 31.27 | 31.61 | 65,188 | +0.06(+0.19%) |
Feb 06, 2014 | 31.57 | 31.61 | 31.27 | 31.55 | 113,224 | +0.04(+0.13%) |
Feb 05, 2014 | 31.48 | 31.78 | 31.25 | 31.51 | 440,694 | -0.01(-0.03%) |
Feb 04, 2014 | 31.19 | 31.70 | 31.19 | 31.52 | 223,599 | +0.49(+1.59%) |
Feb 03, 2014 | 30.92 | 31.24 | 30.92 | 31.03 | 126,401 | +0.13(+0.41%) |
Jan 31, 2014 | 30.74 | 30.91 | 30.70 | 30.90 | 45,718 | +0.07(+0.23%) |
Jan 30, 2014 | 30.73 | 31.00 | 30.66 | 30.83 | 79,972 | +0.23(+0.75%) |
Jan 29, 2014 | 30.73 | 30.77 | 30.51 | 30.60 | 44,392 | -0.24(-0.78%) |
Jan 28, 2014 | 30.99 | 30.99 | 30.77 | 30.84 | 28,677 | -0.07(-0.23%) |
Jan 27, 2014 | 30.79 | 30.94 | 30.60 | 30.91 | 69,724 | +0.15(+0.49%) |
Jan 24, 2014 | 31.01 | 31.01 | 30.50 | 30.76 | 63,334 | +0.16(+0.52%) |
Jan 23, 2014 | 30.73 | 30.82 | 30.60 | 30.60 | 54,154 | +0.02(+0.07%) |
Jan 22, 2014 | 30.64 | 30.69 | 30.51 | 30.58 | 35,679 | +0.06(+0.20%) |
Jan 21, 2014 | 30.55 | 30.58 | 30.34 | 30.52 | 38,665 | -0.11(-0.36%) |
Jan 17, 2014 | 30.96 | 30.63 | 30.63 | 30.63 | 67,600 | -0.16(-0.52%) |
Jan 16, 2014 | 30.94 | 31.02 | 30.66 | 30.79 | 34,674 | -0.01(-0.03%) |
Jan 15, 2014 | 31.24 | 31.02 | 30.75 | 30.80 | 56,364 | -0.44(-1.41%) |
Jan 14, 2014 | 31.49 | 31.49 | 30.88 | 31.24 | 97,105 | -0.12(-0.38%) |
Jan 13, 2014 | 31.34 | 31.42 | 31.10 | 31.36 | 110,463 | +0.20(+0.64%) |
Jan 10, 2014 | 29.67 | 31.28 | 29.50 | 31.16 | 289,221 | +1.22(+4.07%) |
Jan 09, 2014 | 30.35 | 30.35 | 29.66 | 29.94 | 113,885 | -0.27(-0.89%) |
Jan 08, 2014 | 31.09 | 31.09 | 30.12 | 30.21 | 117,615 | -0.68(-2.20%) |
Jan 07, 2014 | 31.06 | 31.35 | 30.80 | 30.89 | 73,165 | -0.25(-0.80%) |
Jan 06, 2014 | 30.60 | 31.14 | 30.60 | 31.14 | 107,122 | +0.38(+1.24%) |
Jan 03, 2014 | 30.73 | 30.76 | 30.28 | 30.76 | 53,945 | +0.23(+0.75%) |