Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.00 | 27.31 | 26.92 | 27.31 | 12,450 | -0.39(-1.40%) |
Mar 28, 2014 | 27.75 | 27.75 | 27.70 | 27.70 | 810 | +0.44(+1.61%) |
Mar 27, 2014 | 27.05 | 27.29 | 27.05 | 27.26 | 7,255 | +0.30(+1.12%) |
Mar 26, 2014 | 26.90 | 26.96 | 26.90 | 26.96 | 2,001 | +0.14(+0.52%) |
Mar 25, 2014 | 26.86 | 26.89 | 26.82 | 26.82 | 4,621 | -0.01(-0.04%) |
Mar 24, 2014 | 26.83 | 26.83 | 26.83 | 26.83 | 801 | +0.31(+1.17%) |
Mar 21, 2014 | 26.76 | 26.76 | 26.52 | 26.52 | 11,392 | -0.27(-1.01%) |
Mar 20, 2014 | 27.20 | 27.20 | 26.76 | 26.79 | 38,700 | -0.35(-1.29%) |
Mar 19, 2014 | 26.92 | 27.15 | 26.92 | 27.14 | 8,702 | +0.38(+1.42%) |
Mar 18, 2014 | 26.67 | 27.20 | 26.67 | 26.76 | 15,797 | +0.09(+0.34%) |
Mar 17, 2014 | 26.62 | 26.74 | 26.62 | 26.67 | 23,101 | -0.11(-0.41%) |
Mar 14, 2014 | 26.71 | 26.79 | 26.02 | 26.78 | 53,550 | -0.06(-0.22%) |
Mar 13, 2014 | 26.92 | 27.06 | 26.77 | 26.84 | 43,237 | -0.02(-0.07%) |
Mar 12, 2014 | 26.57 | 26.89 | 26.57 | 26.86 | 21,700 | -0.01(-0.04%) |
Mar 11, 2014 | 26.83 | 26.97 | 25.89 | 26.87 | 57,935 | -0.49(-1.78%) |
Mar 10, 2014 | 26.84 | 27.36 | 26.84 | 27.36 | 17,901 | +0.42(+1.55%) |
Mar 07, 2014 | 27.03 | 27.13 | 26.94 | 26.94 | 39,574 | -0.06(-0.22%) |
Mar 06, 2014 | 26.88 | 27.51 | 25.55 | 27.00 | 11,899 | +0.06(+0.22%) |
Mar 05, 2014 | 26.61 | 26.94 | 26.36 | 26.94 | 14,331 | +0.48(+1.81%) |
Mar 04, 2014 | 26.18 | 26.46 | 26.10 | 26.46 | 8,963 | +0.08(+0.31%) |
Mar 03, 2014 | 26.28 | 26.38 | 25.67 | 26.38 | 10,666 | +0.44(+1.69%) |
Feb 28, 2014 | 25.80 | 26.01 | 25.80 | 25.94 | 1,596 | +0.04(+0.15%) |
Feb 27, 2014 | 25.41 | 26.81 | 25.29 | 25.90 | 18,416 | +0.06(+0.23%) |
Feb 26, 2014 | 25.73 | 25.84 | 25.72 | 25.84 | 5,271 | +0.08(+0.33%) |
Feb 25, 2014 | 25.79 | 25.86 | 25.76 | 25.76 | 6,520 | +0.64(+2.53%) |
Feb 24, 2014 | 25.62 | 25.62 | 24.16 | 25.12 | 10,635 | -0.30(-1.18%) |
Feb 21, 2014 | 25.33 | 25.43 | 25.33 | 25.42 | 6,773 | +0.17(+0.67%) |
Feb 20, 2014 | 25.35 | 25.88 | 25.17 | 25.25 | 11,303 | +0.00(+0.00%) |
Feb 19, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 2,506 | +0.19(+0.76%) |
Feb 18, 2014 | 24.74 | 25.07 | 24.60 | 25.06 | 22,775 | +0.57(+2.33%) |
Feb 14, 2014 | 24.53 | 24.49 | 24.49 | 24.49 | 1,700 | -0.03(-0.12%) |
Feb 13, 2014 | 24.44 | 24.52 | 24.44 | 24.52 | 5,411 | +0.12(+0.49%) |
Feb 12, 2014 | 24.25 | 24.40 | 24.25 | 24.40 | 709 | +0.04(+0.16%) |
Feb 11, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 45 | +0.00(+0.00%) |
Feb 10, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 394 | -0.14(-0.57%) |
Feb 07, 2014 | 23.56 | 24.50 | 23.56 | 24.50 | 507 | +0.25(+1.03%) |
Feb 06, 2014 | 24.26 | 24.27 | 24.25 | 24.25 | 782 | +0.36(+1.51%) |
Feb 05, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 2 | +0.00(+0.00%) |
Feb 04, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 36 | +0.00(+0.00%) |
Feb 03, 2014 | 23.82 | 23.89 | 23.66 | 23.89 | 1,444 | +0.16(+0.69%) |
Jan 31, 2014 | 22.98 | 23.74 | 22.67 | 23.73 | 14,132 | +0.17(+0.70%) |
Jan 30, 2014 | 23.43 | 23.56 | 23.40 | 23.56 | 13,220 | +0.50(+2.17%) |
Jan 29, 2014 | 23.38 | 23.38 | 22.67 | 23.06 | 15,169 | -0.48(-2.04%) |
Jan 28, 2014 | 23.36 | 23.54 | 23.36 | 23.54 | 19,307 | +0.09(+0.38%) |
Jan 27, 2014 | 23.71 | 23.71 | 23.40 | 23.45 | 57,148 | -0.08(-0.34%) |
Jan 24, 2014 | 23.45 | 23.55 | 23.36 | 23.53 | 41,900 | +0.03(+0.13%) |
Jan 23, 2014 | 23.62 | 23.67 | 23.48 | 23.50 | 51,500 | +0.09(+0.38%) |
Jan 22, 2014 | 23.43 | 23.43 | 23.35 | 23.41 | 4,766 | -0.01(-0.05%) |
Jan 21, 2014 | 23.45 | 23.45 | 23.42 | 23.42 | 1,800 | -0.16(-0.67%) |
Jan 17, 2014 | 23.59 | 23.58 | 23.58 | 23.58 | 35,100 | -0.12(-0.51%) |
Jan 16, 2014 | 23.66 | 23.75 | 23.66 | 23.70 | 3,562 | +0.07(+0.29%) |
Jan 15, 2014 | 23.66 | 23.67 | 23.63 | 23.63 | 2,034 | -0.12(-0.50%) |
Jan 14, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 1,435 | +0.06(+0.25%) |
Jan 13, 2014 | 23.49 | 23.69 | 23.49 | 23.69 | 1,464 | +0.08(+0.34%) |
Jan 10, 2014 | 23.49 | 23.61 | 23.49 | 23.61 | 6,270 | +0.01(+0.04%) |
Jan 09, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 2 | +0.00(+0.00%) |
Jan 08, 2014 | 22.95 | 23.65 | 22.95 | 23.60 | 1,325 | -0.20(-0.84%) |
Jan 07, 2014 | 23.82 | 23.82 | 23.80 | 23.80 | 442 | -0.06(-0.25%) |
Jan 06, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 3 | +0.00(+0.00%) |
Jan 03, 2014 | 23.09 | 23.86 | 23.09 | 23.86 | 414 | +0.02(+0.08%) |