Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.76 | 27.83 | 26.95 | 27.25 | 972,942 | -0.34(-1.24%) |
Mar 28, 2014 | 27.06 | 27.70 | 26.63 | 27.59 | 832,257 | +0.84(+3.14%) |
Mar 27, 2014 | 26.17 | 27.05 | 26.06 | 26.75 | 778,329 | +0.67(+2.56%) |
Mar 26, 2014 | 26.52 | 27.01 | 26.05 | 26.08 | 635,018 | -0.35(-1.33%) |
Mar 25, 2014 | 26.67 | 27.28 | 26.21 | 26.43 | 630,018 | -0.20(-0.74%) |
Mar 24, 2014 | 27.20 | 27.20 | 25.78 | 26.63 | 1,521,231 | -0.57(-2.08%) |
Mar 21, 2014 | 27.67 | 27.85 | 27.12 | 27.19 | 1,051,622 | -0.45(-1.64%) |
Mar 20, 2014 | 27.73 | 27.77 | 26.99 | 27.65 | 1,301,792 | -0.23(-0.83%) |
Mar 19, 2014 | 27.62 | 28.06 | 27.44 | 27.88 | 936,902 | +0.32(+1.15%) |
Mar 18, 2014 | 27.85 | 27.85 | 27.20 | 27.56 | 450,852 | +0.02(+0.06%) |
Mar 17, 2014 | 27.40 | 27.80 | 27.31 | 27.55 | 467,075 | +0.27(+1.01%) |
Mar 14, 2014 | 27.42 | 27.58 | 26.99 | 27.27 | 487,609 | -0.26(-0.93%) |
Mar 13, 2014 | 28.09 | 28.30 | 27.05 | 27.53 | 749,356 | -0.39(-1.41%) |
Mar 12, 2014 | 27.90 | 28.00 | 27.21 | 27.92 | 446,976 | -0.16(-0.58%) |
Mar 11, 2014 | 28.06 | 28.25 | 27.77 | 28.09 | 659,416 | +0.24(+0.86%) |
Mar 10, 2014 | 27.85 | 28.08 | 27.69 | 27.85 | 378,308 | +0.00(+0.00%) |
Mar 07, 2014 | 28.61 | 28.67 | 27.57 | 27.85 | 1,451,217 | -0.62(-2.17%) |
Mar 06, 2014 | 28.07 | 28.86 | 28.07 | 28.46 | 804,715 | +0.18(+0.64%) |
Mar 05, 2014 | 27.64 | 28.51 | 27.43 | 28.28 | 1,405,140 | +0.64(+2.32%) |
Mar 04, 2014 | 27.62 | 28.60 | 27.56 | 27.64 | 2,103,614 | +0.31(+1.13%) |
Mar 03, 2014 | 27.07 | 27.36 | 26.56 | 27.33 | 1,067,658 | -0.25(-0.90%) |
Feb 28, 2014 | 27.46 | 27.87 | 27.23 | 27.58 | 739,288 | +0.15(+0.53%) |
Feb 27, 2014 | 27.76 | 28.01 | 27.19 | 27.43 | 681,005 | +0.01(+0.03%) |
Feb 26, 2014 | 27.22 | 27.94 | 27.13 | 27.43 | 1,758,839 | +0.33(+1.20%) |
Feb 25, 2014 | 27.37 | 27.42 | 26.74 | 27.10 | 868,122 | -0.07(-0.25%) |
Feb 24, 2014 | 26.99 | 27.37 | 26.94 | 27.17 | 1,356,357 | +0.16(+0.60%) |
Feb 21, 2014 | 26.48 | 27.15 | 26.42 | 27.01 | 1,622,080 | +0.47(+1.78%) |
Feb 20, 2014 | 26.55 | 26.65 | 26.35 | 26.54 | 948,247 | -0.03(-0.10%) |
Feb 19, 2014 | 26.30 | 26.63 | 26.14 | 26.56 | 822,668 | +0.36(+1.37%) |
Feb 18, 2014 | 26.45 | 27.17 | 26.16 | 26.20 | 1,066,864 | -0.21(-0.78%) |
Feb 14, 2014 | 26.16 | 26.41 | 26.41 | 26.41 | 1,248,133 | -0.87(-3.17%) |
Feb 13, 2014 | 27.28 | 27.41 | 26.82 | 27.27 | 1,451,861 | -0.22(-0.81%) |
Feb 12, 2014 | 27.47 | 27.73 | 27.36 | 27.49 | 897,925 | -0.07(-0.25%) |
Feb 11, 2014 | 27.63 | 27.84 | 27.49 | 27.56 | 1,440,099 | -0.28(-1.02%) |
Feb 10, 2014 | 28.05 | 28.09 | 27.67 | 27.85 | 826,824 | +0.51(+1.88%) |
Feb 07, 2014 | 27.43 | 27.64 | 26.77 | 27.33 | 2,428,675 | +0.10(+0.38%) |
Feb 06, 2014 | 27.25 | 27.61 | 26.84 | 27.23 | 1,337,701 | +0.15(+0.54%) |
Feb 05, 2014 | 27.13 | 27.36 | 26.63 | 27.08 | 750,004 | -0.04(-0.16%) |
Feb 04, 2014 | 26.26 | 27.33 | 26.19 | 27.13 | 1,078,654 | +0.83(+3.16%) |
Feb 03, 2014 | 27.80 | 27.93 | 25.63 | 26.30 | 1,890,395 | -1.51(-5.42%) |
Jan 31, 2014 | 27.77 | 28.45 | 27.64 | 27.80 | 594,182 | -0.22(-0.79%) |
Jan 30, 2014 | 27.50 | 28.16 | 27.49 | 28.03 | 867,934 | +0.91(+3.35%) |
Jan 29, 2014 | 27.22 | 27.57 | 27.01 | 27.12 | 917,766 | -0.51(-1.83%) |
Jan 28, 2014 | 27.09 | 27.82 | 26.93 | 27.62 | 1,123,449 | +0.43(+1.58%) |
Jan 27, 2014 | 27.79 | 28.02 | 26.48 | 27.19 | 1,655,737 | -0.39(-1.43%) |
Jan 24, 2014 | 28.63 | 28.64 | 27.27 | 27.59 | 1,621,027 | -1.35(-4.65%) |
Jan 23, 2014 | 30.04 | 30.17 | 28.70 | 28.93 | 1,008,793 | -1.16(-3.84%) |
Jan 22, 2014 | 30.36 | 30.57 | 30.07 | 30.09 | 679,480 | -0.07(-0.23%) |
Jan 21, 2014 | 30.25 | 30.53 | 29.76 | 30.16 | 894,832 | +0.12(+0.40%) |
Jan 17, 2014 | 30.74 | 30.04 | 30.04 | 30.04 | 1,196,895 | -0.85(-2.75%) |
Jan 16, 2014 | 30.59 | 30.90 | 30.17 | 30.89 | 1,467,505 | +0.26(+0.84%) |
Jan 15, 2014 | 30.48 | 30.71 | 30.04 | 30.63 | 1,398,200 | -0.40(-1.30%) |
Jan 14, 2014 | 30.57 | 31.08 | 30.31 | 31.03 | 942,632 | +0.51(+1.66%) |
Jan 13, 2014 | 30.90 | 31.28 | 30.35 | 30.53 | 2,457,958 | -0.08(-0.25%) |
Jan 10, 2014 | 30.47 | 30.84 | 30.07 | 30.60 | 1,790,133 | +0.50(+1.65%) |
Jan 09, 2014 | 30.40 | 30.57 | 29.83 | 30.11 | 1,974,322 | +0.07(+0.23%) |
Jan 08, 2014 | 29.19 | 30.07 | 29.10 | 30.04 | 2,462,809 | +0.94(+3.24%) |
Jan 07, 2014 | 28.79 | 29.34 | 28.70 | 29.10 | 1,738,954 | +0.61(+2.14%) |
Jan 06, 2014 | 28.67 | 28.76 | 28.46 | 28.49 | 1,291,413 | +0.09(+0.30%) |
Jan 03, 2014 | 27.88 | 28.67 | 27.73 | 28.40 | 842,662 | +0.72(+2.60%) |