Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.69 | 27.74 | 27.60 | 27.67 | 460,500 | +0.21(+0.76%) |
Mar 28, 2014 | 27.34 | 27.63 | 27.34 | 27.46 | 95,499 | +0.18(+0.65%) |
Mar 27, 2014 | 27.47 | 27.47 | 27.22 | 27.28 | 195,606 | -0.18(-0.65%) |
Mar 26, 2014 | 27.86 | 27.86 | 27.46 | 27.46 | 80,997 | -0.27(-0.98%) |
Mar 25, 2014 | 27.97 | 27.97 | 27.60 | 27.73 | 561,450 | -0.06(-0.21%) |
Mar 24, 2014 | 28.13 | 28.13 | 27.66 | 27.79 | 118,225 | -0.28(-0.99%) |
Mar 21, 2014 | 28.38 | 28.46 | 28.05 | 28.07 | 112,493 | -0.12(-0.42%) |
Mar 20, 2014 | 28.08 | 28.23 | 28.00 | 28.19 | 106,107 | +0.05(+0.18%) |
Mar 19, 2014 | 28.33 | 28.33 | 27.99 | 28.14 | 77,992 | -0.19(-0.67%) |
Mar 18, 2014 | 28.24 | 28.37 | 28.24 | 28.33 | 49,490 | +0.08(+0.28%) |
Mar 17, 2014 | 28.19 | 28.29 | 28.19 | 28.25 | 73,788 | +0.19(+0.66%) |
Mar 14, 2014 | 28.15 | 28.18 | 28.02 | 28.06 | 31,995 | +0.04(+0.16%) |
Mar 13, 2014 | 28.49 | 28.51 | 27.97 | 28.02 | 77,683 | -0.38(-1.35%) |
Mar 12, 2014 | 28.28 | 28.40 | 28.16 | 28.40 | 52,975 | +0.02(+0.07%) |
Mar 11, 2014 | 28.56 | 28.60 | 28.32 | 28.38 | 219,192 | -0.09(-0.33%) |
Mar 10, 2014 | 28.51 | 28.55 | 28.37 | 28.48 | 49,067 | -0.10(-0.34%) |
Mar 07, 2014 | 28.69 | 28.69 | 28.50 | 28.57 | 80,928 | -0.02(-0.06%) |
Mar 06, 2014 | 28.59 | 28.66 | 28.52 | 28.59 | 424,393 | +0.08(+0.27%) |
Mar 05, 2014 | 28.52 | 28.55 | 28.48 | 28.52 | 114,253 | +0.05(+0.16%) |
Mar 04, 2014 | 28.33 | 28.50 | 28.33 | 28.47 | 84,509 | +0.41(+1.45%) |
Mar 03, 2014 | 27.99 | 28.13 | 27.87 | 28.06 | 302,560 | -0.25(-0.88%) |
Feb 28, 2014 | 28.24 | 28.44 | 28.14 | 28.31 | 1,431,456 | +0.12(+0.43%) |
Feb 27, 2014 | 28.01 | 28.19 | 28.01 | 28.19 | 68,043 | +0.14(+0.48%) |
Feb 26, 2014 | 28.02 | 28.18 | 27.94 | 28.06 | 128,750 | +0.15(+0.55%) |
Feb 25, 2014 | 27.77 | 27.96 | 27.75 | 27.90 | 202,242 | +0.16(+0.57%) |
Feb 24, 2014 | 27.78 | 27.86 | 27.55 | 27.74 | 294,588 | +0.19(+0.70%) |
Feb 21, 2014 | 27.61 | 27.65 | 27.55 | 27.55 | 99,355 | +0.01(+0.03%) |
Feb 20, 2014 | 27.41 | 27.57 | 27.37 | 27.55 | 42,015 | +0.18(+0.65%) |
Feb 19, 2014 | 27.50 | 27.60 | 27.35 | 27.37 | 107,331 | -0.20(-0.72%) |
Feb 18, 2014 | 27.57 | 27.59 | 27.46 | 27.57 | 117,162 | +0.05(+0.19%) |
Feb 14, 2014 | 27.36 | 27.51 | 27.51 | 27.51 | 140,267 | +0.09(+0.34%) |
Feb 13, 2014 | 27.15 | 27.44 | 27.15 | 27.42 | 63,216 | +0.11(+0.41%) |
Feb 12, 2014 | 27.42 | 27.42 | 27.24 | 27.31 | 55,497 | +0.02(+0.06%) |
Feb 11, 2014 | 27.09 | 27.35 | 27.06 | 27.29 | 308,267 | +0.27(+0.99%) |
Feb 10, 2014 | 26.99 | 27.03 | 26.90 | 27.02 | 80,148 | -0.02(-0.06%) |
Feb 07, 2014 | 26.93 | 27.05 | 26.79 | 27.04 | 165,237 | +0.30(+1.12%) |
Feb 06, 2014 | 26.36 | 26.74 | 26.36 | 26.74 | 170,490 | +0.54(+2.07%) |
Feb 05, 2014 | 26.00 | 26.24 | 25.85 | 26.20 | 795,990 | +0.03(+0.11%) |
Feb 04, 2014 | 26.05 | 26.18 | 25.98 | 26.17 | 390,585 | +0.26(+1.02%) |
Feb 03, 2014 | 26.51 | 26.60 | 25.85 | 25.91 | 2,391,225 | -0.69(-2.60%) |
Jan 31, 2014 | 26.44 | 26.78 | 26.44 | 26.60 | 463,019 | -0.25(-0.92%) |
Jan 30, 2014 | 26.63 | 26.92 | 26.63 | 26.84 | 346,470 | +0.43(+1.62%) |
Jan 29, 2014 | 26.67 | 26.73 | 26.42 | 26.42 | 1,291,354 | -0.45(-1.68%) |
Jan 28, 2014 | 26.76 | 26.91 | 26.73 | 26.87 | 1,098,089 | +0.23(+0.84%) |
Jan 27, 2014 | 26.79 | 26.87 | 26.46 | 26.65 | 227,765 | -0.13(-0.49%) |
Jan 24, 2014 | 27.10 | 27.10 | 26.78 | 26.78 | 274,624 | -0.47(-1.73%) |
Jan 23, 2014 | 27.40 | 27.40 | 27.14 | 27.25 | 269,144 | -0.20(-0.73%) |
Jan 22, 2014 | 27.40 | 27.46 | 27.33 | 27.45 | 247,847 | +0.10(+0.37%) |
Jan 21, 2014 | 27.55 | 27.55 | 27.22 | 27.35 | 384,046 | -0.03(-0.11%) |
Jan 17, 2014 | 27.51 | 27.38 | 27.38 | 27.38 | 81,459 | -0.12(-0.43%) |
Jan 16, 2014 | 27.53 | 27.54 | 27.43 | 27.49 | 292,210 | -0.11(-0.41%) |
Jan 15, 2014 | 27.56 | 27.67 | 27.56 | 27.60 | 169,489 | +0.05(+0.17%) |
Jan 14, 2014 | 27.39 | 27.58 | 27.34 | 27.56 | 64,545 | +0.24(+0.87%) |
Jan 13, 2014 | 27.78 | 27.78 | 27.29 | 27.32 | 268,073 | -0.53(-1.89%) |
Jan 10, 2014 | 27.71 | 27.85 | 27.69 | 27.85 | 50,283 | +0.07(+0.24%) |
Jan 09, 2014 | 27.81 | 27.82 | 27.64 | 27.78 | 69,946 | +0.02(+0.07%) |
Jan 08, 2014 | 27.72 | 27.80 | 27.67 | 27.76 | 86,421 | -0.01(-0.02%) |
Jan 07, 2014 | 27.73 | 27.82 | 27.69 | 27.77 | 84,857 | +0.19(+0.69%) |
Jan 06, 2014 | 27.84 | 27.84 | 27.54 | 27.58 | 456,393 | -0.22(-0.78%) |
Jan 03, 2014 | 27.81 | 27.92 | 27.76 | 27.80 | 276,759 | -0.01(-0.02%) |