Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.30 | 29.44 | 29.16 | 29.33 | 1,263,792 | +0.29(+1.01%) |
Mar 28, 2014 | 29.07 | 29.59 | 28.95 | 29.03 | 854,487 | +0.05(+0.16%) |
Mar 27, 2014 | 29.27 | 29.33 | 28.84 | 28.99 | 670,513 | -0.31(-1.05%) |
Mar 26, 2014 | 29.68 | 29.97 | 29.28 | 29.30 | 1,173,277 | -0.08(-0.29%) |
Mar 25, 2014 | 29.56 | 29.63 | 29.05 | 29.38 | 871,866 | +0.12(+0.42%) |
Mar 24, 2014 | 29.70 | 29.81 | 29.17 | 29.26 | 801,356 | -0.32(-1.07%) |
Mar 21, 2014 | 29.80 | 30.14 | 29.52 | 29.57 | 1,926,081 | -0.06(-0.21%) |
Mar 20, 2014 | 28.83 | 29.76 | 28.72 | 29.63 | 1,253,429 | +0.72(+2.50%) |
Mar 19, 2014 | 29.15 | 29.20 | 28.70 | 28.91 | 1,106,844 | -0.22(-0.76%) |
Mar 18, 2014 | 28.96 | 29.27 | 28.91 | 29.13 | 770,068 | +0.24(+0.82%) |
Mar 17, 2014 | 28.87 | 29.23 | 28.84 | 28.90 | 705,228 | +0.28(+0.99%) |
Mar 14, 2014 | 28.85 | 29.02 | 28.54 | 28.61 | 971,843 | -0.27(-0.93%) |
Mar 13, 2014 | 29.43 | 29.49 | 28.77 | 28.88 | 1,533,252 | -0.39(-1.34%) |
Mar 12, 2014 | 28.97 | 29.27 | 28.90 | 29.27 | 1,256,120 | +0.16(+0.55%) |
Mar 11, 2014 | 29.53 | 29.53 | 28.88 | 29.11 | 1,312,331 | -0.35(-1.20%) |
Mar 10, 2014 | 29.81 | 29.88 | 29.36 | 29.46 | 805,868 | -0.42(-1.41%) |
Mar 07, 2014 | 29.94 | 30.01 | 29.58 | 29.89 | 1,101,143 | +0.19(+0.65%) |
Mar 06, 2014 | 29.36 | 29.83 | 29.28 | 29.69 | 1,255,208 | +0.48(+1.66%) |
Mar 05, 2014 | 29.56 | 29.66 | 29.19 | 29.21 | 1,479,740 | -0.43(-1.45%) |
Mar 04, 2014 | 29.50 | 29.84 | 29.49 | 29.64 | 1,077,931 | +0.63(+2.17%) |
Mar 03, 2014 | 28.70 | 29.06 | 28.50 | 29.01 | 1,295,847 | -0.07(-0.24%) |
Feb 28, 2014 | 29.01 | 29.29 | 28.63 | 29.08 | 1,634,910 | +0.67(+2.35%) |
Feb 27, 2014 | 28.02 | 28.45 | 27.97 | 28.41 | 922,885 | +0.34(+1.20%) |
Feb 26, 2014 | 28.38 | 28.54 | 28.02 | 28.07 | 883,817 | -0.19(-0.68%) |
Feb 25, 2014 | 28.44 | 28.53 | 28.17 | 28.27 | 700,865 | -0.26(-0.92%) |
Feb 24, 2014 | 27.84 | 28.64 | 27.80 | 28.53 | 1,122,698 | +0.73(+2.63%) |
Feb 21, 2014 | 28.33 | 28.36 | 27.77 | 27.80 | 1,202,348 | -0.49(-1.74%) |
Feb 20, 2014 | 28.67 | 28.76 | 28.10 | 28.29 | 987,579 | -0.41(-1.42%) |
Feb 19, 2014 | 27.98 | 29.01 | 27.67 | 28.70 | 1,995,185 | +0.39(+1.38%) |
Feb 18, 2014 | 28.23 | 28.40 | 28.16 | 28.30 | 1,298,414 | -0.04(-0.14%) |
Feb 14, 2014 | 28.48 | 28.34 | 28.34 | 28.34 | 827,455 | -0.28(-0.99%) |
Feb 13, 2014 | 28.50 | 28.68 | 28.41 | 28.63 | 918,075 | -0.24(-0.83%) |
Feb 12, 2014 | 28.74 | 29.01 | 28.68 | 28.86 | 968,354 | +0.19(+0.67%) |
Feb 11, 2014 | 28.57 | 28.71 | 28.23 | 28.67 | 969,312 | +0.24(+0.84%) |
Feb 10, 2014 | 28.46 | 28.60 | 28.28 | 28.43 | 1,203,688 | -0.07(-0.24%) |
Feb 07, 2014 | 27.96 | 28.51 | 27.87 | 28.50 | 1,270,290 | +0.64(+2.29%) |
Feb 06, 2014 | 27.60 | 28.06 | 27.55 | 27.87 | 1,581,800 | +0.37(+1.34%) |
Feb 05, 2014 | 28.40 | 28.47 | 27.35 | 27.50 | 1,857,888 | -0.94(-3.30%) |
Feb 04, 2014 | 27.70 | 28.56 | 27.60 | 28.43 | 2,389,453 | +0.85(+3.09%) |
Feb 03, 2014 | 28.18 | 28.92 | 27.53 | 27.58 | 3,683,332 | -1.68(-5.73%) |
Jan 31, 2014 | 29.30 | 29.64 | 29.19 | 29.26 | 1,005,416 | -0.66(-2.21%) |
Jan 30, 2014 | 29.82 | 30.04 | 29.66 | 29.92 | 1,123,226 | +0.39(+1.33%) |
Jan 29, 2014 | 29.53 | 29.81 | 29.39 | 29.53 | 1,207,165 | -0.43(-1.44%) |
Jan 28, 2014 | 29.55 | 30.04 | 29.55 | 29.96 | 1,056,623 | +0.47(+1.58%) |
Jan 27, 2014 | 30.05 | 30.12 | 29.33 | 29.49 | 746,584 | -0.56(-1.86%) |
Jan 24, 2014 | 30.75 | 30.80 | 30.04 | 30.05 | 903,760 | -1.01(-3.25%) |
Jan 23, 2014 | 31.21 | 31.22 | 30.90 | 31.06 | 848,819 | -0.43(-1.36%) |
Jan 22, 2014 | 31.35 | 31.56 | 31.26 | 31.48 | 956,679 | +0.26(+0.83%) |
Jan 21, 2014 | 31.50 | 31.50 | 30.76 | 31.22 | 1,159,590 | -0.03(-0.10%) |
Jan 17, 2014 | 31.11 | 31.26 | 31.26 | 31.26 | 1,437,867 | +0.02(+0.05%) |
Jan 16, 2014 | 30.71 | 31.30 | 30.55 | 31.24 | 1,656,481 | -0.11(-0.34%) |
Jan 15, 2014 | 31.09 | 31.40 | 30.99 | 31.35 | 849,882 | +0.25(+0.81%) |
Jan 14, 2014 | 30.93 | 31.12 | 30.85 | 31.09 | 592,072 | +0.20(+0.64%) |
Jan 13, 2014 | 31.32 | 31.50 | 30.76 | 30.90 | 966,496 | -0.52(-1.65%) |
Jan 10, 2014 | 31.63 | 31.83 | 31.36 | 31.42 | 1,441,628 | -0.46(-1.44%) |
Jan 09, 2014 | 32.18 | 32.37 | 31.85 | 31.87 | 992,183 | -0.05(-0.17%) |
Jan 08, 2014 | 32.12 | 32.25 | 31.79 | 31.93 | 948,771 | -0.26(-0.81%) |
Jan 07, 2014 | 32.22 | 32.54 | 32.01 | 32.19 | 787,592 | +0.12(+0.38%) |
Jan 06, 2014 | 32.10 | 32.36 | 31.90 | 32.07 | 1,263,440 | +0.00(+0.00%) |
Jan 03, 2014 | 32.10 | 32.50 | 32.03 | 32.07 | 1,257,588 | -0.03(-0.10%) |