Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.79 | 26.89 | 26.74 | 26.82 | 1,363,315 | +0.23(+0.88%) |
Mar 28, 2014 | 26.67 | 26.75 | 26.53 | 26.59 | 818,310 | -0.02(-0.09%) |
Mar 27, 2014 | 26.62 | 26.67 | 26.49 | 26.61 | 805,551 | +0.05(+0.17%) |
Mar 26, 2014 | 26.55 | 26.59 | 26.43 | 26.57 | 1,005,723 | +0.07(+0.28%) |
Mar 25, 2014 | 26.48 | 26.53 | 26.38 | 26.49 | 1,261,466 | +0.10(+0.37%) |
Mar 24, 2014 | 26.35 | 26.43 | 26.25 | 26.39 | 798,364 | +0.10(+0.37%) |
Mar 21, 2014 | 26.42 | 26.46 | 26.20 | 26.30 | 1,333,023 | -0.03(-0.13%) |
Mar 20, 2014 | 26.20 | 26.35 | 26.13 | 26.33 | 1,222,957 | +0.13(+0.50%) |
Mar 19, 2014 | 26.47 | 26.47 | 26.11 | 26.20 | 1,097,214 | -0.33(-1.23%) |
Mar 18, 2014 | 26.64 | 26.69 | 26.45 | 26.53 | 1,180,919 | -0.05(-0.19%) |
Mar 17, 2014 | 26.50 | 26.65 | 26.43 | 26.58 | 932,406 | +0.21(+0.78%) |
Mar 14, 2014 | 26.41 | 26.54 | 26.31 | 26.37 | 974,104 | -0.22(-0.82%) |
Mar 13, 2014 | 26.79 | 26.80 | 26.49 | 26.59 | 968,251 | -0.02(-0.09%) |
Mar 12, 2014 | 26.41 | 26.64 | 26.35 | 26.61 | 1,416,221 | +0.10(+0.39%) |
Mar 11, 2014 | 26.30 | 26.67 | 26.23 | 26.51 | 1,503,859 | +0.27(+1.05%) |
Mar 10, 2014 | 25.98 | 26.27 | 25.93 | 26.23 | 1,167,778 | +0.25(+0.97%) |
Mar 07, 2014 | 26.06 | 26.10 | 25.90 | 25.98 | 1,340,861 | -0.23(-0.87%) |
Mar 06, 2014 | 26.22 | 26.27 | 26.09 | 26.21 | 1,059,290 | +0.17(+0.64%) |
Mar 05, 2014 | 25.92 | 26.07 | 25.78 | 26.05 | 1,306,717 | +0.26(+1.02%) |
Mar 04, 2014 | 25.91 | 25.97 | 25.77 | 25.78 | 1,711,408 | +0.04(+0.16%) |
Mar 03, 2014 | 25.66 | 25.90 | 25.57 | 25.74 | 1,471,585 | -0.15(-0.60%) |
Feb 28, 2014 | 25.73 | 26.09 | 25.67 | 25.90 | 2,069,270 | +0.35(+1.39%) |
Feb 27, 2014 | 25.51 | 25.61 | 25.31 | 25.54 | 1,910,178 | +0.17(+0.65%) |
Feb 26, 2014 | 25.55 | 25.60 | 25.28 | 25.38 | 1,228,237 | -0.10(-0.38%) |
Feb 25, 2014 | 25.61 | 25.67 | 25.35 | 25.47 | 1,171,790 | -0.02(-0.07%) |
Feb 24, 2014 | 25.61 | 25.67 | 25.43 | 25.49 | 1,498,102 | -0.01(-0.04%) |
Feb 21, 2014 | 25.59 | 25.67 | 25.49 | 25.50 | 858,388 | -0.14(-0.53%) |
Feb 20, 2014 | 25.58 | 25.72 | 25.51 | 25.64 | 1,009,099 | +0.12(+0.47%) |
Feb 19, 2014 | 25.62 | 25.67 | 25.49 | 25.52 | 1,166,837 | -0.18(-0.71%) |
Feb 18, 2014 | 25.82 | 25.89 | 25.67 | 25.70 | 1,011,191 | +0.07(+0.27%) |
Feb 14, 2014 | 25.53 | 25.63 | 25.63 | 25.63 | 875,015 | +0.14(+0.56%) |
Feb 13, 2014 | 25.21 | 25.60 | 25.17 | 25.49 | 1,184,979 | +0.18(+0.72%) |
Feb 12, 2014 | 25.41 | 25.43 | 25.23 | 25.31 | 1,164,178 | +0.13(+0.50%) |
Feb 11, 2014 | 25.19 | 25.33 | 25.14 | 25.18 | 1,270,921 | +0.06(+0.25%) |
Feb 10, 2014 | 25.23 | 25.29 | 25.11 | 25.12 | 1,130,450 | -0.03(-0.14%) |
Feb 07, 2014 | 25.42 | 25.47 | 25.14 | 25.15 | 1,478,865 | +0.06(+0.23%) |
Feb 06, 2014 | 24.78 | 25.15 | 24.69 | 25.10 | 1,175,272 | +0.42(+1.71%) |
Feb 05, 2014 | 24.58 | 24.82 | 24.35 | 24.67 | 1,844,070 | +0.13(+0.51%) |
Feb 04, 2014 | 24.81 | 24.83 | 24.54 | 24.55 | 1,341,425 | -0.05(-0.19%) |
Feb 03, 2014 | 24.82 | 25.08 | 24.45 | 24.59 | 1,945,054 | -0.10(-0.40%) |
Jan 31, 2014 | 24.54 | 24.76 | 24.37 | 24.69 | 3,301,218 | -0.16(-0.65%) |
Jan 30, 2014 | 24.78 | 24.95 | 24.68 | 24.86 | 1,593,049 | +0.22(+0.89%) |
Jan 29, 2014 | 24.85 | 24.97 | 24.54 | 24.64 | 1,510,200 | -0.25(-1.01%) |
Jan 28, 2014 | 24.87 | 24.95 | 24.74 | 24.89 | 1,775,933 | -0.04(-0.17%) |
Jan 27, 2014 | 25.37 | 25.37 | 24.90 | 24.93 | 2,308,185 | -0.33(-1.30%) |
Jan 24, 2014 | 25.41 | 25.45 | 25.18 | 25.26 | 1,522,600 | -0.18(-0.71%) |
Jan 23, 2014 | 25.43 | 25.50 | 25.30 | 25.44 | 1,414,801 | -0.13(-0.52%) |
Jan 22, 2014 | 25.86 | 25.86 | 25.48 | 25.57 | 1,321,369 | -0.19(-0.73%) |
Jan 21, 2014 | 25.79 | 25.88 | 25.73 | 25.76 | 1,266,470 | +0.23(+0.90%) |
Jan 17, 2014 | 25.51 | 25.53 | 25.53 | 25.53 | 2,622,770 | -0.08(-0.32%) |
Jan 16, 2014 | 25.59 | 25.62 | 25.39 | 25.62 | 2,111,488 | +0.15(+0.59%) |
Jan 15, 2014 | 25.39 | 25.61 | 25.40 | 25.47 | 1,277,897 | +0.07(+0.28%) |
Jan 14, 2014 | 25.68 | 25.72 | 25.39 | 25.39 | 1,594,786 | -0.35(-1.36%) |
Jan 13, 2014 | 25.67 | 25.82 | 25.66 | 25.75 | 1,690,822 | +0.15(+0.57%) |
Jan 10, 2014 | 25.67 | 25.67 | 25.49 | 25.60 | 1,498,445 | -0.22(-0.84%) |
Jan 09, 2014 | 25.87 | 25.94 | 25.64 | 25.82 | 1,663,422 | -0.12(-0.45%) |
Jan 08, 2014 | 25.97 | 25.98 | 25.77 | 25.93 | 2,141,178 | -0.04(-0.14%) |
Jan 07, 2014 | 26.20 | 26.35 | 25.97 | 25.97 | 1,924,957 | -0.31(-1.16%) |
Jan 06, 2014 | 26.54 | 26.55 | 26.17 | 26.28 | 1,908,594 | -0.25(-0.96%) |
Jan 03, 2014 | 26.59 | 26.69 | 26.53 | 26.53 | 1,270,002 | +0.08(+0.31%) |