Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.30 | 26.85 | 26.24 | 26.84 | 4,851,371 | +0.67(+2.57%) |
Mar 28, 2014 | 26.14 | 26.33 | 26.00 | 26.17 | 2,430,924 | +0.24(+0.91%) |
Mar 27, 2014 | 26.05 | 26.35 | 25.89 | 25.93 | 1,679,358 | -0.12(-0.47%) |
Mar 26, 2014 | 26.45 | 26.56 | 25.96 | 26.05 | 2,059,844 | -0.24(-0.91%) |
Mar 25, 2014 | 26.26 | 26.53 | 26.18 | 26.29 | 2,416,336 | +0.19(+0.73%) |
Mar 24, 2014 | 26.04 | 26.26 | 25.70 | 26.10 | 2,859,956 | +0.25(+0.98%) |
Mar 21, 2014 | 26.42 | 26.53 | 25.74 | 25.85 | 7,392,049 | -0.62(-2.33%) |
Mar 20, 2014 | 26.26 | 26.54 | 26.06 | 26.47 | 2,193,827 | +0.19(+0.71%) |
Mar 19, 2014 | 26.55 | 26.69 | 26.15 | 26.28 | 1,951,987 | -0.31(-1.16%) |
Mar 18, 2014 | 26.26 | 26.65 | 26.16 | 26.59 | 2,360,842 | +0.34(+1.30%) |
Mar 17, 2014 | 26.00 | 26.26 | 25.83 | 26.25 | 3,614,114 | +0.52(+2.02%) |
Mar 14, 2014 | 25.67 | 26.00 | 25.64 | 25.73 | 3,243,347 | -0.11(-0.44%) |
Mar 13, 2014 | 26.24 | 26.36 | 25.68 | 25.84 | 3,690,203 | -0.39(-1.48%) |
Mar 12, 2014 | 26.03 | 26.36 | 25.96 | 26.23 | 3,142,663 | +0.15(+0.56%) |
Mar 11, 2014 | 26.48 | 26.63 | 26.06 | 26.09 | 2,568,045 | -0.45(-1.68%) |
Mar 10, 2014 | 26.53 | 26.74 | 26.35 | 26.53 | 1,766,377 | -0.02(-0.06%) |
Mar 07, 2014 | 26.67 | 26.73 | 26.45 | 26.55 | 2,774,762 | +0.11(+0.40%) |
Mar 06, 2014 | 25.94 | 26.65 | 25.94 | 26.44 | 2,679,104 | -0.06(-0.21%) |
Mar 05, 2014 | 26.43 | 26.82 | 26.26 | 26.50 | 3,418,771 | -0.01(-0.03%) |
Mar 04, 2014 | 26.30 | 26.62 | 26.24 | 26.51 | 3,464,640 | +0.50(+1.93%) |
Mar 03, 2014 | 26.15 | 26.22 | 25.84 | 26.00 | 3,274,266 | -0.50(-1.90%) |
Feb 28, 2014 | 26.07 | 26.54 | 25.94 | 26.51 | 4,234,811 | +0.49(+1.87%) |
Feb 27, 2014 | 25.95 | 26.13 | 25.81 | 26.02 | 2,559,702 | +0.02(+0.06%) |
Feb 26, 2014 | 25.86 | 26.13 | 25.76 | 26.00 | 3,061,100 | +0.18(+0.69%) |
Feb 25, 2014 | 25.81 | 25.99 | 25.39 | 25.83 | 7,178,444 | +0.11(+0.41%) |
Feb 24, 2014 | 25.31 | 25.79 | 25.25 | 25.72 | 4,239,556 | +0.47(+1.86%) |
Feb 21, 2014 | 25.46 | 25.47 | 25.04 | 25.25 | 2,461,792 | -0.11(-0.45%) |
Feb 20, 2014 | 25.41 | 25.46 | 24.99 | 25.36 | 3,036,692 | +0.02(+0.06%) |
Feb 19, 2014 | 25.07 | 25.52 | 25.05 | 25.35 | 2,383,594 | +0.14(+0.55%) |
Feb 18, 2014 | 25.52 | 25.53 | 25.16 | 25.21 | 3,890,111 | -0.10(-0.38%) |
Feb 14, 2014 | 24.96 | 25.31 | 25.31 | 25.31 | 3,865,196 | +0.19(+0.77%) |
Feb 13, 2014 | 24.59 | 25.15 | 24.54 | 25.12 | 2,955,436 | +0.49(+1.99%) |
Feb 12, 2014 | 24.46 | 24.75 | 24.44 | 24.62 | 3,615,645 | +0.20(+0.82%) |
Feb 11, 2014 | 24.39 | 24.55 | 24.31 | 24.42 | 1,872,105 | +0.10(+0.40%) |
Feb 10, 2014 | 24.28 | 24.43 | 24.07 | 24.33 | 3,471,083 | +0.51(+2.13%) |
Feb 07, 2014 | 23.81 | 23.90 | 23.61 | 23.82 | 3,029,476 | +0.16(+0.68%) |
Feb 06, 2014 | 23.76 | 23.81 | 23.62 | 23.66 | 2,441,156 | -0.01(-0.03%) |
Feb 05, 2014 | 23.57 | 23.76 | 23.39 | 23.67 | 2,766,759 | -0.02(-0.10%) |
Feb 04, 2014 | 24.11 | 24.21 | 23.56 | 23.69 | 4,063,663 | -0.31(-1.27%) |
Feb 03, 2014 | 24.14 | 24.38 | 23.93 | 24.00 | 6,475,076 | -0.32(-1.32%) |
Jan 31, 2014 | 24.14 | 24.40 | 23.96 | 24.32 | 5,912,913 | +0.06(+0.27%) |
Jan 30, 2014 | 24.11 | 24.31 | 23.81 | 24.26 | 4,655,862 | +0.41(+1.72%) |
Jan 29, 2014 | 23.92 | 24.21 | 23.68 | 23.85 | 5,515,584 | -0.20(-0.84%) |
Jan 28, 2014 | 23.58 | 24.18 | 23.31 | 24.05 | 9,412,696 | +1.07(+4.65%) |
Jan 27, 2014 | 23.63 | 23.63 | 22.97 | 22.98 | 4,787,953 | -0.49(-2.09%) |
Jan 24, 2014 | 23.81 | 24.27 | 23.31 | 23.47 | 8,402,870 | +0.26(+1.11%) |
Jan 23, 2014 | 23.07 | 23.21 | 22.90 | 23.21 | 4,361,982 | +0.01(+0.03%) |
Jan 22, 2014 | 23.13 | 23.35 | 22.98 | 23.20 | 3,719,436 | +0.14(+0.59%) |
Jan 21, 2014 | 23.15 | 23.22 | 22.98 | 23.07 | 3,840,520 | +0.12(+0.53%) |
Jan 17, 2014 | 22.86 | 22.95 | 22.95 | 22.95 | 4,094,390 | +0.03(+0.14%) |
Jan 16, 2014 | 22.66 | 22.93 | 22.28 | 22.91 | 7,573,738 | +0.07(+0.32%) |
Jan 15, 2014 | 22.70 | 23.02 | 22.70 | 22.84 | 6,530,234 | +0.14(+0.64%) |
Jan 14, 2014 | 22.57 | 22.96 | 22.57 | 22.70 | 4,526,700 | +0.23(+1.00%) |
Jan 13, 2014 | 22.72 | 22.85 | 22.44 | 22.47 | 3,593,854 | -0.15(-0.67%) |
Jan 10, 2014 | 22.59 | 22.94 | 22.58 | 22.62 | 4,886,991 | -0.23(-1.02%) |
Jan 09, 2014 | 23.15 | 23.26 | 22.86 | 22.86 | 2,673,823 | -0.27(-1.18%) |
Jan 08, 2014 | 23.22 | 23.34 | 23.13 | 23.13 | 2,606,179 | +0.00(+0.00%) |
Jan 07, 2014 | 23.30 | 23.36 | 23.10 | 23.13 | 3,934,566 | -0.14(-0.62%) |
Jan 06, 2014 | 23.18 | 23.29 | 22.90 | 23.27 | 5,838,461 | +0.18(+0.80%) |
Jan 03, 2014 | 22.91 | 23.19 | 22.54 | 23.09 | 7,637,540 | +0.70(+3.12%) |