Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.57 | 30.91 | 29.46 | 30.53 | 4,232 | +0.51(+1.70%) |
Mar 28, 2014 | 30.44 | 30.50 | 30.00 | 30.02 | 2,402 | +0.42(+1.42%) |
Mar 27, 2014 | 30.68 | 30.68 | 29.03 | 29.60 | 2,174 | -0.05(-0.17%) |
Mar 26, 2014 | 29.75 | 29.98 | 29.50 | 29.65 | 2,813 | +0.65(+2.24%) |
Mar 25, 2014 | 29.30 | 29.69 | 28.57 | 29.00 | 6,260 | -0.25(-0.85%) |
Mar 24, 2014 | 29.25 | 29.40 | 29.04 | 29.25 | 1,507 | +0.05(+0.17%) |
Mar 21, 2014 | 28.42 | 29.20 | 27.76 | 29.20 | 12,541 | +0.59(+2.06%) |
Mar 20, 2014 | 28.77 | 29.00 | 28.61 | 28.61 | 1,712 | +0.12(+0.42%) |
Mar 19, 2014 | 28.42 | 29.20 | 27.69 | 28.49 | 7,305 | -0.11(-0.38%) |
Mar 18, 2014 | 28.49 | 28.90 | 28.49 | 28.60 | 2,059 | +0.10(+0.35%) |
Mar 17, 2014 | 28.61 | 29.18 | 28.50 | 28.50 | 1,930 | +0.00(+0.00%) |
Mar 14, 2014 | 28.04 | 29.27 | 28.04 | 28.50 | 2,336 | -0.10(-0.35%) |
Mar 13, 2014 | 29.20 | 29.20 | 28.50 | 28.60 | 5,122 | -0.30(-1.04%) |
Mar 12, 2014 | 28.46 | 29.80 | 28.40 | 28.90 | 6,382 | +0.65(+2.30%) |
Mar 11, 2014 | 28.28 | 28.51 | 28.25 | 28.25 | 8,218 | +0.53(+1.91%) |
Mar 10, 2014 | 28.43 | 29.10 | 27.72 | 27.72 | 9,274 | -0.69(-2.43%) |
Mar 07, 2014 | 28.58 | 29.96 | 28.41 | 28.41 | 8,021 | -0.34(-1.18%) |
Mar 06, 2014 | 28.27 | 28.75 | 27.93 | 28.75 | 3,615 | +0.77(+2.75%) |
Mar 05, 2014 | 27.70 | 28.50 | 27.70 | 27.98 | 8,852 | +0.28(+1.01%) |
Mar 04, 2014 | 28.07 | 28.38 | 27.07 | 27.70 | 3,766 | +0.09(+0.33%) |
Mar 03, 2014 | 26.87 | 27.64 | 26.55 | 27.61 | 4,462 | +1.11(+4.19%) |
Feb 28, 2014 | 26.44 | 26.70 | 25.87 | 26.50 | 34,517 | +0.22(+0.84%) |
Feb 27, 2014 | 26.50 | 26.70 | 25.88 | 26.28 | 31,733 | -0.20(-0.76%) |
Feb 26, 2014 | 25.80 | 26.95 | 25.80 | 26.48 | 38,928 | +0.28(+1.07%) |
Feb 25, 2014 | 25.78 | 26.97 | 25.74 | 26.20 | 5,144 | +0.18(+0.69%) |
Feb 24, 2014 | 26.11 | 26.38 | 25.38 | 26.02 | 3,096 | -0.23(-0.88%) |
Feb 21, 2014 | 25.96 | 26.56 | 25.96 | 26.25 | 2,726 | +0.04(+0.15%) |
Feb 20, 2014 | 26.50 | 26.57 | 26.10 | 26.21 | 2,522 | -0.16(-0.61%) |
Feb 19, 2014 | 26.25 | 26.91 | 26.25 | 26.37 | 5,725 | -0.62(-2.30%) |
Feb 18, 2014 | 26.85 | 27.10 | 26.60 | 26.99 | 4,431 | -0.24(-0.88%) |
Feb 14, 2014 | 26.30 | 27.23 | 27.23 | 27.23 | 2,300 | +0.29(+1.08%) |
Feb 13, 2014 | 27.21 | 27.50 | 26.16 | 26.94 | 4,024 | -0.47(-1.71%) |
Feb 12, 2014 | 25.74 | 27.66 | 25.69 | 27.41 | 4,626 | +1.12(+4.26%) |
Feb 11, 2014 | 26.55 | 26.55 | 25.44 | 26.29 | 6,381 | -0.21(-0.79%) |
Feb 10, 2014 | 27.24 | 27.63 | 26.50 | 26.50 | 20,380 | -1.16(-4.19%) |
Feb 07, 2014 | 26.92 | 27.76 | 26.88 | 27.66 | 6,471 | +0.65(+2.41%) |
Feb 06, 2014 | 27.59 | 27.85 | 27.01 | 27.01 | 2,729 | -0.39(-1.42%) |
Feb 05, 2014 | 28.18 | 28.99 | 27.11 | 27.40 | 4,015 | -1.30(-4.53%) |
Feb 04, 2014 | 27.48 | 28.70 | 26.88 | 28.70 | 6,442 | +1.17(+4.25%) |
Feb 03, 2014 | 29.29 | 29.78 | 26.92 | 27.53 | 30,709 | -2.20(-7.40%) |
Jan 31, 2014 | 30.34 | 31.90 | 29.50 | 29.73 | 4,193 | -1.10(-3.57%) |
Jan 30, 2014 | 31.03 | 31.20 | 30.40 | 30.83 | 4,596 | -0.17(-0.55%) |
Jan 29, 2014 | 30.77 | 31.89 | 30.77 | 31.00 | 2,233 | -0.12(-0.39%) |
Jan 28, 2014 | 30.24 | 31.64 | 30.24 | 31.12 | 2,913 | -1.14(-3.53%) |
Jan 27, 2014 | 32.72 | 33.00 | 31.10 | 32.26 | 8,564 | -0.74(-2.24%) |
Jan 24, 2014 | 33.10 | 33.10 | 30.31 | 33.00 | 17,752 | -0.53(-1.58%) |
Jan 23, 2014 | 32.60 | 33.92 | 32.50 | 33.53 | 12,609 | -0.37(-1.09%) |
Jan 22, 2014 | 34.14 | 34.15 | 33.26 | 33.90 | 8,473 | -0.20(-0.59%) |
Jan 21, 2014 | 34.39 | 34.44 | 33.13 | 34.10 | 11,423 | +0.17(+0.50%) |
Jan 17, 2014 | 35.98 | 33.93 | 33.93 | 33.93 | 23,100 | -1.54(-4.34%) |
Jan 16, 2014 | 34.22 | 35.55 | 34.22 | 35.47 | 1,954 | +0.27(+0.77%) |
Jan 15, 2014 | 34.71 | 36.26 | 34.71 | 35.20 | 10,295 | +0.95(+2.77%) |
Jan 14, 2014 | 31.97 | 34.80 | 31.97 | 34.25 | 21,083 | +2.63(+8.32%) |
Jan 13, 2014 | 31.42 | 33.00 | 31.41 | 31.62 | 9,920 | +0.57(+1.84%) |
Jan 10, 2014 | 30.10 | 31.29 | 29.57 | 31.05 | 8,957 | +0.65(+2.14%) |
Jan 09, 2014 | 30.61 | 30.64 | 29.51 | 30.40 | 7,821 | -0.05(-0.16%) |
Jan 08, 2014 | 28.50 | 30.99 | 28.41 | 30.45 | 13,614 | +1.56(+5.40%) |
Jan 07, 2014 | 28.80 | 28.91 | 28.29 | 28.89 | 6,957 | +0.02(+0.07%) |
Jan 06, 2014 | 28.50 | 28.87 | 28.50 | 28.87 | 2,080 | +0.46(+1.60%) |
Jan 03, 2014 | 28.48 | 28.48 | 28.07 | 28.41 | 742 | +0.26(+0.94%) |