Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.42 | 26.48 | 26.35 | 26.46 | 865,119 | +0.37(+1.44%) |
Mar 28, 2014 | 26.10 | 26.24 | 26.04 | 26.09 | 836,899 | +0.22(+0.84%) |
Mar 27, 2014 | 25.82 | 26.00 | 25.76 | 25.87 | 2,137,960 | +0.07(+0.29%) |
Mar 26, 2014 | 26.01 | 26.07 | 25.80 | 25.80 | 1,414,858 | -0.15(-0.58%) |
Mar 25, 2014 | 25.88 | 25.97 | 25.83 | 25.94 | 892,219 | +0.19(+0.73%) |
Mar 24, 2014 | 25.89 | 25.94 | 25.64 | 25.76 | 1,194,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.38 | 26.44 | 26.20 | 26.21 | 510,460 | +0.01(+0.03%) |
Mar 20, 2014 | 26.13 | 26.24 | 26.00 | 26.21 | 537,202 | -0.15(-0.57%) |
Mar 19, 2014 | 26.43 | 26.54 | 26.23 | 26.36 | 716,109 | -0.12(-0.45%) |
Mar 18, 2014 | 26.33 | 26.53 | 26.28 | 26.48 | 947,942 | -0.40(-1.50%) |
Mar 17, 2014 | 26.74 | 26.90 | 26.73 | 26.88 | 351,947 | +0.32(+1.21%) |
Mar 14, 2014 | 26.56 | 26.68 | 26.48 | 26.56 | 553,685 | -0.28(-1.03%) |
Mar 13, 2014 | 27.27 | 27.30 | 26.77 | 26.84 | 833,518 | -0.54(-1.97%) |
Mar 12, 2014 | 27.36 | 27.40 | 27.21 | 27.38 | 465,509 | -0.25(-0.89%) |
Mar 11, 2014 | 27.82 | 27.88 | 27.59 | 27.62 | 830,901 | +0.24(+0.88%) |
Mar 10, 2014 | 27.20 | 27.46 | 27.14 | 27.38 | 1,642,544 | -0.41(-1.48%) |
Mar 07, 2014 | 27.89 | 27.89 | 27.70 | 27.79 | 806,081 | -0.13(-0.48%) |
Mar 06, 2014 | 27.86 | 28.00 | 27.78 | 27.93 | 1,033,710 | +0.28(+1.03%) |
Mar 05, 2014 | 27.43 | 27.73 | 27.36 | 27.64 | 1,997,030 | -0.01(-0.03%) |
Mar 04, 2014 | 27.49 | 27.67 | 27.34 | 27.65 | 1,303,173 | +0.40(+1.46%) |
Mar 03, 2014 | 27.30 | 27.42 | 27.14 | 27.26 | 1,017,133 | +0.26(+0.97%) |
Feb 28, 2014 | 26.94 | 27.15 | 26.85 | 26.99 | 687,643 | -0.28(-1.04%) |
Feb 27, 2014 | 27.02 | 27.30 | 26.90 | 27.28 | 1,635,827 | +0.28(+1.03%) |
Feb 26, 2014 | 27.17 | 27.17 | 26.92 | 27.00 | 421,207 | -0.13(-0.50%) |
Feb 25, 2014 | 27.16 | 27.30 | 26.98 | 27.14 | 1,131,092 | +0.09(+0.33%) |
Feb 24, 2014 | 27.05 | 27.18 | 27.03 | 27.05 | 868,784 | -0.02(-0.06%) |
Feb 21, 2014 | 27.13 | 27.22 | 27.05 | 27.06 | 719,868 | -0.02(-0.06%) |
Feb 20, 2014 | 26.96 | 27.11 | 26.85 | 27.08 | 737,889 | -0.33(-1.20%) |
Feb 19, 2014 | 27.53 | 27.70 | 27.35 | 27.40 | 884,095 | -0.43(-1.53%) |
Feb 18, 2014 | 27.89 | 27.89 | 27.67 | 27.83 | 379,286 | +0.31(+1.14%) |
Feb 14, 2014 | 27.54 | 27.52 | 27.52 | 27.52 | 545,963 | -0.20(-0.73%) |
Feb 13, 2014 | 27.40 | 27.74 | 27.26 | 27.72 | 532,157 | -0.15(-0.54%) |
Feb 12, 2014 | 27.87 | 27.98 | 27.82 | 27.87 | 432,448 | +0.39(+1.42%) |
Feb 11, 2014 | 27.40 | 27.57 | 27.34 | 27.48 | 613,394 | +0.16(+0.60%) |
Feb 10, 2014 | 27.26 | 27.35 | 27.20 | 27.32 | 1,521,019 | -0.05(-0.19%) |
Feb 07, 2014 | 27.25 | 27.47 | 27.05 | 27.37 | 1,264,329 | +0.49(+1.81%) |
Feb 06, 2014 | 26.57 | 26.94 | 26.52 | 26.88 | 701,878 | -0.05(-0.19%) |
Feb 05, 2014 | 26.88 | 26.99 | 26.66 | 26.93 | 569,631 | +0.04(+0.14%) |
Feb 04, 2014 | 26.87 | 26.93 | 26.59 | 26.90 | 765,085 | -0.39(-1.43%) |
Feb 03, 2014 | 27.82 | 27.82 | 27.13 | 27.29 | 985,927 | -0.80(-2.85%) |
Jan 31, 2014 | 28.08 | 28.41 | 27.98 | 28.09 | 332,065 | -0.52(-1.81%) |
Jan 30, 2014 | 28.69 | 28.72 | 28.46 | 28.60 | 424,283 | -0.03(-0.10%) |
Jan 29, 2014 | 28.81 | 28.81 | 28.45 | 28.63 | 531,001 | +0.13(+0.47%) |
Jan 28, 2014 | 28.42 | 28.68 | 28.38 | 28.50 | 512,267 | -0.02(-0.05%) |
Jan 27, 2014 | 28.68 | 28.78 | 28.30 | 28.51 | 485,085 | +0.06(+0.21%) |
Jan 24, 2014 | 28.65 | 28.76 | 28.38 | 28.45 | 1,202,962 | -0.70(-2.41%) |
Jan 23, 2014 | 29.34 | 29.57 | 29.04 | 29.16 | 803,503 | -0.58(-1.96%) |
Jan 22, 2014 | 29.72 | 29.79 | 29.61 | 29.74 | 765,055 | -0.08(-0.28%) |
Jan 21, 2014 | 29.76 | 29.85 | 29.60 | 29.82 | 818,176 | +0.05(+0.18%) |
Jan 17, 2014 | 29.86 | 29.77 | 29.77 | 29.77 | 337,888 | -0.13(-0.43%) |
Jan 16, 2014 | 29.80 | 29.92 | 29.72 | 29.90 | 999,731 | +0.00(+0.00%) |
Jan 15, 2014 | 29.80 | 29.95 | 29.63 | 29.90 | 409,173 | -0.12(-0.40%) |
Jan 14, 2014 | 30.12 | 30.09 | 29.84 | 30.02 | 997,480 | -0.10(-0.32%) |
Jan 13, 2014 | 30.38 | 30.46 | 30.07 | 30.12 | 539,750 | -0.46(-1.52%) |
Jan 10, 2014 | 30.47 | 30.59 | 30.34 | 30.58 | 217,275 | +0.08(+0.27%) |
Jan 09, 2014 | 30.47 | 30.51 | 30.30 | 30.50 | 228,098 | +0.06(+0.20%) |
Jan 08, 2014 | 30.49 | 30.49 | 30.33 | 30.44 | 344,754 | -0.04(-0.15%) |
Jan 07, 2014 | 30.45 | 30.56 | 30.37 | 30.48 | 276,424 | -0.07(-0.22%) |
Jan 06, 2014 | 30.76 | 30.98 | 30.44 | 30.55 | 369,978 | +0.08(+0.27%) |
Jan 03, 2014 | 30.46 | 30.56 | 30.33 | 30.47 | 256,236 | +0.00(+0.00%) |