Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.60 | 26.66 | 26.53 | 26.64 | 859,326 | +0.38(+1.44%) |
Mar 28, 2014 | 26.28 | 26.42 | 26.21 | 26.26 | 831,295 | +0.22(+0.84%) |
Mar 27, 2014 | 26.00 | 26.18 | 25.93 | 26.04 | 2,123,644 | +0.08(+0.29%) |
Mar 26, 2014 | 26.19 | 26.25 | 25.97 | 25.97 | 1,405,384 | -0.15(-0.58%) |
Mar 25, 2014 | 26.05 | 26.15 | 26.01 | 26.12 | 886,245 | +0.19(+0.73%) |
Mar 24, 2014 | 26.07 | 26.12 | 25.81 | 25.93 | 1,186,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.56 | 26.62 | 26.38 | 26.39 | 507,042 | +0.01(+0.03%) |
Mar 20, 2014 | 26.31 | 26.42 | 26.17 | 26.38 | 533,605 | -0.15(-0.57%) |
Mar 19, 2014 | 26.61 | 26.72 | 26.41 | 26.53 | 711,314 | -0.12(-0.45%) |
Mar 18, 2014 | 26.51 | 26.71 | 26.46 | 26.65 | 941,594 | -0.41(-1.50%) |
Mar 17, 2014 | 26.92 | 27.08 | 26.91 | 27.06 | 349,590 | +0.32(+1.21%) |
Mar 14, 2014 | 26.74 | 26.86 | 26.66 | 26.74 | 549,977 | -0.28(-1.03%) |
Mar 13, 2014 | 27.45 | 27.48 | 26.95 | 27.02 | 827,936 | -0.54(-1.97%) |
Mar 12, 2014 | 27.54 | 27.59 | 27.39 | 27.56 | 462,392 | -0.25(-0.89%) |
Mar 11, 2014 | 28.01 | 28.06 | 27.78 | 27.81 | 825,338 | +0.24(+0.87%) |
Mar 10, 2014 | 27.38 | 27.64 | 27.33 | 27.57 | 1,631,545 | -0.41(-1.48%) |
Mar 07, 2014 | 28.08 | 28.08 | 27.89 | 27.98 | 800,683 | -0.14(-0.48%) |
Mar 06, 2014 | 28.05 | 28.19 | 27.97 | 28.12 | 1,026,789 | +0.29(+1.03%) |
Mar 05, 2014 | 27.62 | 27.91 | 27.54 | 27.83 | 1,983,657 | -0.01(-0.03%) |
Mar 04, 2014 | 27.67 | 27.85 | 27.52 | 27.84 | 1,294,447 | +0.40(+1.46%) |
Mar 03, 2014 | 27.48 | 27.60 | 27.32 | 27.44 | 1,010,322 | +0.26(+0.97%) |
Feb 28, 2014 | 27.12 | 27.33 | 27.03 | 27.18 | 683,039 | -0.29(-1.04%) |
Feb 27, 2014 | 27.21 | 27.48 | 27.08 | 27.46 | 1,624,874 | +0.28(+1.03%) |
Feb 26, 2014 | 27.35 | 27.35 | 27.10 | 27.18 | 418,387 | -0.14(-0.50%) |
Feb 25, 2014 | 27.34 | 27.48 | 27.16 | 27.32 | 1,123,518 | +0.09(+0.33%) |
Feb 24, 2014 | 27.23 | 27.36 | 27.21 | 27.23 | 862,966 | -0.02(-0.06%) |
Feb 21, 2014 | 27.31 | 27.41 | 27.23 | 27.24 | 715,048 | -0.02(-0.06%) |
Feb 20, 2014 | 27.14 | 27.30 | 27.03 | 27.26 | 732,948 | -0.33(-1.20%) |
Feb 19, 2014 | 27.72 | 27.88 | 27.54 | 27.59 | 878,175 | -0.43(-1.53%) |
Feb 18, 2014 | 28.08 | 28.08 | 27.86 | 28.02 | 376,747 | +0.32(+1.14%) |
Feb 14, 2014 | 27.73 | 27.70 | 27.70 | 27.70 | 542,307 | -0.20(-0.73%) |
Feb 13, 2014 | 27.58 | 27.93 | 27.44 | 27.91 | 528,594 | -0.15(-0.54%) |
Feb 12, 2014 | 28.06 | 28.17 | 28.01 | 28.06 | 429,553 | +0.39(+1.42%) |
Feb 11, 2014 | 27.58 | 27.76 | 27.52 | 27.66 | 609,286 | +0.17(+0.60%) |
Feb 10, 2014 | 27.44 | 27.54 | 27.38 | 27.50 | 1,510,834 | -0.05(-0.19%) |
Feb 07, 2014 | 27.43 | 27.66 | 27.23 | 27.55 | 1,255,863 | +0.49(+1.81%) |
Feb 06, 2014 | 26.75 | 27.12 | 26.70 | 27.06 | 697,178 | -0.05(-0.19%) |
Feb 05, 2014 | 27.06 | 27.18 | 26.84 | 27.11 | 565,817 | +0.04(+0.14%) |
Feb 04, 2014 | 27.05 | 27.11 | 26.77 | 27.08 | 759,962 | -0.39(-1.43%) |
Feb 03, 2014 | 28.01 | 28.01 | 27.31 | 27.47 | 979,325 | -0.81(-2.85%) |
Jan 31, 2014 | 28.27 | 28.60 | 28.17 | 28.28 | 329,841 | -0.52(-1.81%) |
Jan 30, 2014 | 28.88 | 28.91 | 28.65 | 28.80 | 421,442 | -0.03(-0.10%) |
Jan 29, 2014 | 29.01 | 29.01 | 28.65 | 28.83 | 527,445 | +0.14(+0.47%) |
Jan 28, 2014 | 28.61 | 28.87 | 28.57 | 28.69 | 508,837 | -0.02(-0.05%) |
Jan 27, 2014 | 28.87 | 28.98 | 28.49 | 28.71 | 481,837 | +0.06(+0.21%) |
Jan 24, 2014 | 28.84 | 28.95 | 28.57 | 28.64 | 1,194,907 | -0.71(-2.41%) |
Jan 23, 2014 | 29.54 | 29.77 | 29.23 | 29.35 | 798,123 | -0.59(-1.96%) |
Jan 22, 2014 | 29.92 | 29.99 | 29.81 | 29.94 | 759,932 | -0.08(-0.28%) |
Jan 21, 2014 | 29.96 | 30.05 | 29.80 | 30.02 | 812,698 | +0.05(+0.18%) |
Jan 17, 2014 | 30.06 | 29.97 | 29.97 | 29.97 | 335,625 | -0.13(-0.43%) |
Jan 16, 2014 | 30.00 | 30.12 | 29.92 | 30.10 | 993,036 | +0.00(+0.00%) |
Jan 15, 2014 | 30.00 | 30.15 | 29.83 | 30.10 | 406,433 | -0.12(-0.40%) |
Jan 14, 2014 | 30.32 | 30.29 | 30.04 | 30.22 | 990,801 | -0.10(-0.32%) |
Jan 13, 2014 | 30.58 | 30.67 | 30.27 | 30.32 | 536,136 | -0.47(-1.52%) |
Jan 10, 2014 | 30.67 | 30.80 | 30.54 | 30.79 | 215,820 | +0.08(+0.27%) |
Jan 09, 2014 | 30.68 | 30.72 | 30.50 | 30.70 | 226,571 | +0.06(+0.20%) |
Jan 08, 2014 | 30.70 | 30.70 | 30.53 | 30.64 | 342,445 | -0.05(-0.15%) |
Jan 07, 2014 | 30.66 | 30.76 | 30.57 | 30.69 | 274,573 | -0.07(-0.22%) |
Jan 06, 2014 | 30.97 | 31.19 | 30.65 | 30.76 | 367,500 | +0.08(+0.27%) |
Jan 03, 2014 | 30.67 | 30.77 | 30.53 | 30.67 | 254,521 | +0.00(+0.00%) |