Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.64 | 24.89 | 24.31 | 24.85 | 1,990,199 | +0.43(+1.78%) |
Mar 28, 2014 | 23.84 | 24.46 | 23.84 | 24.42 | 2,830,651 | +0.72(+3.02%) |
Mar 27, 2014 | 23.44 | 23.81 | 23.19 | 23.70 | 2,250,755 | +0.34(+1.45%) |
Mar 26, 2014 | 23.95 | 24.09 | 23.07 | 23.36 | 2,944,580 | -0.43(-1.82%) |
Mar 25, 2014 | 24.87 | 24.87 | 23.74 | 23.80 | 1,632,626 | -0.05(-0.20%) |
Mar 24, 2014 | 24.30 | 24.47 | 23.75 | 23.84 | 2,329,880 | -0.43(-1.79%) |
Mar 21, 2014 | 24.41 | 24.50 | 24.08 | 24.28 | 3,154,644 | -0.07(-0.27%) |
Mar 20, 2014 | 24.80 | 24.96 | 24.22 | 24.34 | 3,458,659 | -0.47(-1.90%) |
Mar 19, 2014 | 24.34 | 25.18 | 24.18 | 24.81 | 4,424,283 | +0.54(+2.21%) |
Mar 18, 2014 | 24.63 | 24.70 | 24.19 | 24.28 | 3,451,375 | -0.25(-1.04%) |
Mar 17, 2014 | 24.96 | 25.24 | 24.36 | 24.53 | 4,258,918 | -0.25(-1.03%) |
Mar 14, 2014 | 25.38 | 25.47 | 24.67 | 24.79 | 3,700,449 | -0.64(-2.52%) |
Mar 13, 2014 | 25.82 | 25.92 | 25.25 | 25.43 | 3,177,569 | -0.26(-1.03%) |
Mar 12, 2014 | 25.57 | 25.93 | 25.46 | 25.69 | 2,256,449 | -0.01(-0.04%) |
Mar 11, 2014 | 26.00 | 26.14 | 25.55 | 25.70 | 1,659,225 | -0.29(-1.12%) |
Mar 10, 2014 | 26.25 | 26.34 | 25.84 | 25.99 | 2,143,379 | -0.25(-0.97%) |
Mar 07, 2014 | 26.13 | 26.38 | 25.95 | 26.25 | 2,611,349 | +0.25(+0.94%) |
Mar 06, 2014 | 26.68 | 26.88 | 25.68 | 26.00 | 4,422,754 | -0.81(-3.02%) |
Mar 05, 2014 | 26.95 | 27.18 | 26.70 | 26.81 | 2,608,712 | -0.07(-0.25%) |
Mar 04, 2014 | 26.51 | 27.02 | 26.26 | 26.88 | 2,610,466 | +0.67(+2.55%) |
Mar 03, 2014 | 26.02 | 26.27 | 25.65 | 26.21 | 2,109,420 | -0.09(-0.36%) |
Feb 28, 2014 | 25.74 | 26.36 | 25.46 | 26.30 | 4,092,031 | +0.88(+3.45%) |
Feb 27, 2014 | 25.75 | 26.98 | 24.76 | 25.43 | 11,921,964 | -1.99(-7.26%) |
Feb 26, 2014 | 27.59 | 27.75 | 27.32 | 27.42 | 3,128,653 | +0.01(+0.03%) |
Feb 25, 2014 | 27.82 | 27.90 | 27.39 | 27.41 | 1,835,547 | -0.42(-1.52%) |
Feb 24, 2014 | 27.92 | 27.99 | 27.75 | 27.83 | 2,156,408 | -0.01(-0.03%) |
Feb 21, 2014 | 27.56 | 27.99 | 27.35 | 27.84 | 1,875,091 | +0.41(+1.48%) |
Feb 20, 2014 | 27.27 | 27.48 | 27.12 | 27.44 | 1,672,497 | +0.10(+0.38%) |
Feb 19, 2014 | 27.23 | 27.62 | 27.12 | 27.33 | 2,073,765 | +0.06(+0.21%) |
Feb 18, 2014 | 27.29 | 27.70 | 26.98 | 27.28 | 2,844,335 | +0.08(+0.28%) |
Feb 14, 2014 | 26.79 | 27.20 | 27.20 | 27.20 | 2,275,357 | +0.32(+1.19%) |
Feb 13, 2014 | 25.80 | 26.95 | 25.80 | 26.88 | 2,104,611 | +0.82(+3.15%) |
Feb 12, 2014 | 25.89 | 26.23 | 25.80 | 26.06 | 1,063,027 | +0.14(+0.55%) |
Feb 11, 2014 | 25.75 | 26.08 | 25.66 | 25.92 | 1,482,815 | +0.12(+0.48%) |
Feb 10, 2014 | 26.40 | 26.74 | 25.78 | 25.80 | 2,328,612 | -0.70(-2.63%) |
Feb 07, 2014 | 25.66 | 26.65 | 25.54 | 26.49 | 3,509,719 | +1.06(+4.15%) |
Feb 06, 2014 | 24.87 | 25.51 | 24.77 | 25.44 | 2,917,665 | +0.75(+3.02%) |
Feb 05, 2014 | 24.85 | 25.03 | 24.39 | 24.69 | 3,101,728 | -0.26(-1.06%) |
Feb 04, 2014 | 25.09 | 25.30 | 24.85 | 24.96 | 3,639,125 | -0.16(-0.64%) |
Feb 03, 2014 | 25.07 | 25.70 | 24.99 | 25.12 | 6,237,070 | -0.41(-1.63%) |
Jan 31, 2014 | 25.41 | 25.62 | 25.21 | 25.53 | 4,183,065 | -0.24(-0.92%) |
Jan 30, 2014 | 25.22 | 25.87 | 24.97 | 25.77 | 2,883,229 | +0.75(+3.02%) |
Jan 29, 2014 | 24.78 | 25.55 | 24.78 | 25.01 | 3,304,564 | -0.09(-0.38%) |
Jan 28, 2014 | 24.87 | 25.16 | 24.71 | 25.11 | 2,526,759 | +0.36(+1.45%) |
Jan 27, 2014 | 24.64 | 25.19 | 24.47 | 24.75 | 5,338,188 | +0.08(+0.31%) |
Jan 24, 2014 | 24.90 | 25.01 | 24.66 | 24.67 | 4,546,333 | -0.37(-1.47%) |
Jan 23, 2014 | 25.09 | 25.22 | 24.80 | 25.04 | 5,189,573 | -0.15(-0.60%) |
Jan 22, 2014 | 24.26 | 25.27 | 23.83 | 25.19 | 9,297,129 | +0.73(+2.97%) |
Jan 21, 2014 | 26.46 | 26.77 | 24.28 | 24.47 | 11,605,145 | -1.88(-7.12%) |
Jan 17, 2014 | 27.63 | 26.34 | 26.34 | 26.34 | 7,416,328 | -1.28(-4.64%) |
Jan 16, 2014 | 28.12 | 28.16 | 26.77 | 27.62 | 7,702,265 | -0.16(-0.58%) |
Jan 15, 2014 | 30.45 | 30.37 | 24.76 | 27.79 | 24,609,878 | -2.67(-8.76%) |
Jan 14, 2014 | 30.61 | 30.93 | 30.36 | 30.45 | 1,479,659 | +0.03(+0.09%) |
Jan 13, 2014 | 30.56 | 31.02 | 30.22 | 30.43 | 1,322,051 | -0.25(-0.83%) |
Jan 10, 2014 | 30.75 | 30.75 | 30.20 | 30.68 | 1,058,125 | +0.46(+1.53%) |
Jan 09, 2014 | 30.50 | 30.59 | 30.01 | 30.22 | 956,544 | -0.24(-0.77%) |
Jan 08, 2014 | 30.21 | 30.53 | 29.84 | 30.45 | 1,477,164 | +0.28(+0.94%) |
Jan 07, 2014 | 30.08 | 30.29 | 29.88 | 30.17 | 1,435,074 | +0.31(+1.04%) |
Jan 06, 2014 | 30.47 | 30.60 | 29.84 | 29.86 | 1,368,222 | -0.57(-1.86%) |
Jan 03, 2014 | 30.63 | 30.81 | 30.35 | 30.43 | 637,864 | -0.13(-0.43%) |