Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.82 | 25.06 | 24.48 | 25.02 | 1,976,474 | +0.44(+1.78%) |
Mar 28, 2014 | 24.01 | 24.63 | 24.01 | 24.59 | 2,811,130 | +0.72(+3.02%) |
Mar 27, 2014 | 23.60 | 23.97 | 23.35 | 23.87 | 2,235,234 | +0.34(+1.45%) |
Mar 26, 2014 | 24.11 | 24.26 | 23.23 | 23.52 | 2,924,274 | -0.44(-1.82%) |
Mar 25, 2014 | 25.04 | 25.04 | 23.90 | 23.96 | 1,621,367 | -0.05(-0.20%) |
Mar 24, 2014 | 24.46 | 24.64 | 23.92 | 24.01 | 2,313,812 | -0.44(-1.79%) |
Mar 21, 2014 | 24.58 | 24.67 | 24.25 | 24.45 | 3,132,888 | -0.07(-0.27%) |
Mar 20, 2014 | 24.98 | 25.13 | 24.39 | 24.51 | 3,434,808 | -0.47(-1.90%) |
Mar 19, 2014 | 24.51 | 25.36 | 24.35 | 24.99 | 4,393,773 | +0.54(+2.21%) |
Mar 18, 2014 | 24.80 | 24.87 | 24.36 | 24.45 | 3,427,574 | -0.26(-1.04%) |
Mar 17, 2014 | 25.13 | 25.41 | 24.53 | 24.70 | 4,229,548 | -0.26(-1.03%) |
Mar 14, 2014 | 25.56 | 25.65 | 24.84 | 24.96 | 3,674,930 | -0.65(-2.52%) |
Mar 13, 2014 | 26.00 | 26.10 | 25.42 | 25.60 | 3,155,656 | -0.27(-1.03%) |
Mar 12, 2014 | 25.75 | 26.11 | 25.64 | 25.87 | 2,240,888 | -0.01(-0.04%) |
Mar 11, 2014 | 26.18 | 26.32 | 25.73 | 25.88 | 1,647,782 | -0.29(-1.12%) |
Mar 10, 2014 | 26.43 | 26.53 | 26.02 | 26.17 | 2,128,598 | -0.26(-0.97%) |
Mar 07, 2014 | 26.32 | 26.57 | 26.13 | 26.43 | 2,593,341 | +0.25(+0.94%) |
Mar 06, 2014 | 26.87 | 27.07 | 25.86 | 26.18 | 4,392,254 | -0.82(-3.02%) |
Mar 05, 2014 | 27.13 | 27.37 | 26.89 | 27.00 | 2,590,721 | -0.07(-0.25%) |
Mar 04, 2014 | 26.70 | 27.21 | 26.44 | 27.07 | 2,592,464 | +0.67(+2.55%) |
Mar 03, 2014 | 26.20 | 26.45 | 25.83 | 26.39 | 2,094,873 | -0.10(-0.36%) |
Feb 28, 2014 | 25.92 | 26.54 | 25.64 | 26.49 | 4,063,812 | +0.88(+3.45%) |
Feb 27, 2014 | 25.93 | 27.17 | 24.93 | 25.60 | 11,839,748 | -2.00(-7.26%) |
Feb 26, 2014 | 27.78 | 27.94 | 27.51 | 27.61 | 3,107,077 | +0.01(+0.03%) |
Feb 25, 2014 | 28.02 | 28.09 | 27.58 | 27.60 | 1,822,889 | -0.43(-1.53%) |
Feb 24, 2014 | 28.11 | 28.18 | 27.94 | 28.03 | 2,141,537 | -0.01(-0.03%) |
Feb 21, 2014 | 27.75 | 28.19 | 27.54 | 28.04 | 1,862,160 | +0.41(+1.48%) |
Feb 20, 2014 | 27.46 | 27.67 | 27.30 | 27.63 | 1,660,964 | +0.10(+0.38%) |
Feb 19, 2014 | 27.42 | 27.82 | 27.30 | 27.52 | 2,059,464 | +0.06(+0.21%) |
Feb 18, 2014 | 27.48 | 27.89 | 27.17 | 27.47 | 2,824,720 | +0.08(+0.28%) |
Feb 14, 2014 | 26.98 | 27.39 | 27.39 | 27.39 | 2,259,666 | +0.32(+1.19%) |
Feb 13, 2014 | 25.97 | 27.13 | 25.97 | 27.07 | 2,090,097 | +0.83(+3.15%) |
Feb 12, 2014 | 26.07 | 26.41 | 25.97 | 26.24 | 1,055,696 | +0.14(+0.55%) |
Feb 11, 2014 | 25.93 | 26.26 | 25.84 | 26.10 | 1,472,589 | +0.12(+0.48%) |
Feb 10, 2014 | 26.58 | 26.92 | 25.96 | 25.97 | 2,312,554 | -0.70(-2.63%) |
Feb 07, 2014 | 25.84 | 26.84 | 25.72 | 26.68 | 3,485,515 | +1.06(+4.15%) |
Feb 06, 2014 | 25.04 | 25.68 | 24.94 | 25.61 | 2,897,544 | +0.75(+3.02%) |
Feb 05, 2014 | 25.02 | 25.20 | 24.56 | 24.86 | 3,080,338 | -0.27(-1.06%) |
Feb 04, 2014 | 25.26 | 25.48 | 25.02 | 25.13 | 3,614,029 | -0.16(-0.64%) |
Feb 03, 2014 | 25.24 | 25.88 | 25.17 | 25.29 | 6,194,058 | -0.42(-1.63%) |
Jan 31, 2014 | 25.58 | 25.79 | 25.39 | 25.71 | 4,154,217 | -0.24(-0.91%) |
Jan 30, 2014 | 25.39 | 26.05 | 25.15 | 25.95 | 2,863,346 | +0.76(+3.02%) |
Jan 29, 2014 | 24.95 | 25.73 | 24.95 | 25.19 | 3,281,775 | -0.09(-0.38%) |
Jan 28, 2014 | 25.04 | 25.34 | 24.88 | 25.28 | 2,509,334 | +0.36(+1.45%) |
Jan 27, 2014 | 24.82 | 25.37 | 24.64 | 24.92 | 5,301,375 | +0.08(+0.31%) |
Jan 24, 2014 | 25.07 | 25.19 | 24.83 | 24.84 | 4,514,981 | -0.37(-1.47%) |
Jan 23, 2014 | 25.26 | 25.39 | 24.97 | 25.21 | 5,153,785 | -0.15(-0.60%) |
Jan 22, 2014 | 24.43 | 25.44 | 24.00 | 25.37 | 9,233,014 | +0.73(+2.97%) |
Jan 21, 2014 | 26.64 | 26.95 | 24.45 | 24.64 | 11,525,113 | -1.89(-7.12%) |
Jan 17, 2014 | 27.83 | 26.53 | 26.53 | 26.53 | 7,365,184 | -1.29(-4.64%) |
Jan 16, 2014 | 28.31 | 28.35 | 26.95 | 27.82 | 7,649,149 | -0.16(-0.58%) |
Jan 15, 2014 | 30.67 | 30.58 | 24.93 | 27.98 | 24,440,164 | -2.69(-8.76%) |
Jan 14, 2014 | 30.83 | 31.14 | 30.57 | 30.67 | 1,469,455 | +0.03(+0.09%) |
Jan 13, 2014 | 30.77 | 31.24 | 30.43 | 30.64 | 1,312,934 | -0.26(-0.83%) |
Jan 10, 2014 | 30.96 | 30.96 | 30.41 | 30.89 | 1,050,828 | +0.47(+1.53%) |
Jan 09, 2014 | 30.71 | 30.80 | 30.22 | 30.43 | 949,948 | -0.24(-0.77%) |
Jan 08, 2014 | 30.42 | 30.74 | 30.05 | 30.67 | 1,466,978 | +0.28(+0.94%) |
Jan 07, 2014 | 30.29 | 30.50 | 30.09 | 30.38 | 1,425,177 | +0.31(+1.04%) |
Jan 06, 2014 | 30.68 | 30.81 | 30.05 | 30.07 | 1,358,786 | -0.57(-1.86%) |
Jan 03, 2014 | 30.85 | 31.03 | 30.56 | 30.64 | 633,465 | -0.13(-0.43%) |