Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.97 | 27.07 | 26.19 | 26.39 | 2,615,972 | -0.58(-2.15%) |
Mar 28, 2014 | 27.05 | 27.18 | 26.71 | 26.97 | 526,028 | +0.03(+0.11%) |
Mar 27, 2014 | 27.22 | 27.71 | 26.25 | 26.94 | 899,457 | -0.14(-0.52%) |
Mar 26, 2014 | 26.92 | 28.07 | 26.85 | 27.08 | 849,365 | +0.38(+1.42%) |
Mar 25, 2014 | 26.27 | 26.73 | 26.13 | 26.70 | 775,513 | +0.45(+1.71%) |
Mar 24, 2014 | 26.15 | 27.03 | 25.94 | 26.25 | 1,339,637 | +0.29(+1.12%) |
Mar 21, 2014 | 26.27 | 27.12 | 25.61 | 25.96 | 4,126,905 | -0.15(-0.57%) |
Mar 20, 2014 | 25.77 | 26.31 | 25.01 | 26.11 | 974,232 | +0.39(+1.52%) |
Mar 19, 2014 | 26.34 | 26.70 | 25.50 | 25.72 | 760,403 | -0.56(-2.13%) |
Mar 18, 2014 | 25.55 | 26.44 | 25.31 | 26.28 | 616,765 | +0.88(+3.46%) |
Mar 17, 2014 | 24.76 | 25.72 | 24.57 | 25.40 | 1,721,308 | +0.81(+3.29%) |
Mar 14, 2014 | 24.17 | 25.23 | 23.98 | 24.59 | 633,618 | +0.21(+0.86%) |
Mar 13, 2014 | 24.49 | 24.49 | 23.00 | 24.38 | 2,686,627 | -0.06(-0.25%) |
Mar 12, 2014 | 24.25 | 24.58 | 23.70 | 24.44 | 635,753 | +0.12(+0.49%) |
Mar 11, 2014 | 24.05 | 25.00 | 23.98 | 24.32 | 956,895 | +0.32(+1.33%) |
Mar 10, 2014 | 23.83 | 24.15 | 23.66 | 24.00 | 441,188 | +0.19(+0.80%) |
Mar 07, 2014 | 23.60 | 24.12 | 23.01 | 23.81 | 958,220 | +0.20(+0.85%) |
Mar 06, 2014 | 24.04 | 24.09 | 23.53 | 23.61 | 692,123 | -0.48(-1.99%) |
Mar 05, 2014 | 24.42 | 24.42 | 23.68 | 24.09 | 665,065 | -0.21(-0.86%) |
Mar 04, 2014 | 24.12 | 24.43 | 23.50 | 24.30 | 600,509 | +0.39(+1.63%) |
Mar 03, 2014 | 24.10 | 24.14 | 23.45 | 23.91 | 538,761 | -0.09(-0.37%) |
Feb 28, 2014 | 23.91 | 24.24 | 23.70 | 24.00 | 703,629 | +0.14(+0.59%) |
Feb 27, 2014 | 23.74 | 24.34 | 23.54 | 23.86 | 568,525 | +0.20(+0.85%) |
Feb 26, 2014 | 24.53 | 24.62 | 23.65 | 23.66 | 525,260 | -0.74(-3.03%) |
Feb 25, 2014 | 24.10 | 24.63 | 23.76 | 24.40 | 854,951 | +0.25(+1.04%) |
Feb 24, 2014 | 23.85 | 24.49 | 23.50 | 24.15 | 1,244,504 | +0.65(+2.77%) |
Feb 21, 2014 | 23.86 | 24.07 | 23.45 | 23.50 | 904,897 | -0.34(-1.43%) |
Feb 20, 2014 | 23.52 | 23.97 | 23.50 | 23.84 | 628,995 | +0.08(+0.34%) |
Feb 19, 2014 | 23.49 | 24.10 | 23.49 | 23.76 | 652,889 | +0.13(+0.55%) |
Feb 18, 2014 | 24.15 | 24.38 | 23.50 | 23.63 | 1,009,324 | -0.25(-1.05%) |
Feb 14, 2014 | 24.15 | 23.88 | 23.88 | 23.88 | 504,100 | +0.06(+0.25%) |
Feb 13, 2014 | 23.75 | 23.93 | 23.58 | 23.82 | 321,215 | -0.05(-0.21%) |
Feb 12, 2014 | 23.90 | 24.37 | 23.72 | 23.87 | 431,218 | +0.01(+0.04%) |
Feb 11, 2014 | 23.57 | 24.13 | 23.57 | 23.86 | 284,448 | +0.11(+0.46%) |
Feb 10, 2014 | 23.92 | 24.11 | 23.47 | 23.75 | 716,340 | -0.22(-0.92%) |
Feb 07, 2014 | 24.50 | 24.64 | 23.76 | 23.97 | 344,265 | -0.07(-0.29%) |
Feb 06, 2014 | 23.68 | 24.75 | 23.52 | 24.04 | 532,690 | +0.17(+0.71%) |
Feb 05, 2014 | 23.15 | 24.11 | 23.06 | 23.87 | 543,786 | +0.44(+1.88%) |
Feb 04, 2014 | 23.89 | 23.90 | 22.75 | 23.43 | 1,386,059 | +0.43(+1.87%) |
Feb 03, 2014 | 23.58 | 23.97 | 22.71 | 23.00 | 360,356 | -0.52(-2.21%) |
Jan 31, 2014 | 23.31 | 23.60 | 22.80 | 23.52 | 592,167 | +0.01(+0.04%) |
Jan 30, 2014 | 24.00 | 24.16 | 23.25 | 23.51 | 1,612,907 | +0.20(+0.86%) |
Jan 29, 2014 | 22.20 | 24.55 | 21.76 | 23.31 | 2,488,009 | +1.21(+5.48%) |
Jan 28, 2014 | 21.50 | 22.25 | 21.45 | 22.10 | 1,887,943 | +0.47(+2.17%) |
Jan 27, 2014 | 21.90 | 22.00 | 21.33 | 21.63 | 1,929,929 | -0.27(-1.23%) |