Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.07 | 26.13 | 26.00 | 26.11 | 876,898 | +0.37(+1.43%) |
Mar 28, 2014 | 25.75 | 25.89 | 25.69 | 25.74 | 848,294 | +0.21(+0.84%) |
Mar 27, 2014 | 25.48 | 25.66 | 25.41 | 25.52 | 2,167,070 | +0.07(+0.29%) |
Mar 26, 2014 | 25.66 | 25.72 | 25.45 | 25.45 | 1,434,122 | -0.15(-0.58%) |
Mar 25, 2014 | 25.53 | 25.63 | 25.49 | 25.60 | 904,368 | +0.18(+0.73%) |
Mar 24, 2014 | 25.54 | 25.60 | 25.29 | 25.41 | 1,211,002 | -0.45(-1.74%) |
Mar 21, 2014 | 26.02 | 26.09 | 25.85 | 25.86 | 517,411 | +0.01(+0.03%) |
Mar 20, 2014 | 25.78 | 25.89 | 25.65 | 25.85 | 544,516 | -0.15(-0.57%) |
Mar 19, 2014 | 26.08 | 26.18 | 25.88 | 26.00 | 725,859 | -0.12(-0.45%) |
Mar 18, 2014 | 25.98 | 26.17 | 25.93 | 26.12 | 960,849 | -0.40(-1.50%) |
Mar 17, 2014 | 26.38 | 26.54 | 26.37 | 26.52 | 356,739 | +0.32(+1.21%) |
Mar 14, 2014 | 26.20 | 26.32 | 26.13 | 26.20 | 561,224 | -0.27(-1.03%) |
Mar 13, 2014 | 26.90 | 26.93 | 26.41 | 26.48 | 844,867 | -0.53(-1.97%) |
Mar 12, 2014 | 26.99 | 27.04 | 26.84 | 27.01 | 471,848 | -0.24(-0.89%) |
Mar 11, 2014 | 27.45 | 27.50 | 27.22 | 27.25 | 842,215 | +0.24(+0.88%) |
Mar 10, 2014 | 26.83 | 27.09 | 26.78 | 27.01 | 1,664,909 | -0.41(-1.48%) |
Mar 07, 2014 | 27.52 | 27.52 | 27.33 | 27.42 | 817,056 | -0.13(-0.48%) |
Mar 06, 2014 | 27.49 | 27.63 | 27.41 | 27.55 | 1,047,785 | +0.28(+1.03%) |
Mar 05, 2014 | 27.07 | 27.35 | 26.99 | 27.27 | 2,024,221 | -0.01(-0.03%) |
Mar 04, 2014 | 27.12 | 27.30 | 26.97 | 27.28 | 1,320,917 | +0.39(+1.46%) |
Mar 03, 2014 | 26.93 | 27.05 | 26.77 | 26.89 | 1,030,982 | +0.26(+0.97%) |
Feb 28, 2014 | 26.58 | 26.79 | 26.49 | 26.63 | 697,006 | -0.28(-1.04%) |
Feb 27, 2014 | 26.66 | 26.93 | 26.54 | 26.91 | 1,658,101 | +0.27(+1.03%) |
Feb 26, 2014 | 26.80 | 26.80 | 26.56 | 26.64 | 426,942 | -0.13(-0.50%) |
Feb 25, 2014 | 26.79 | 26.93 | 26.62 | 26.77 | 1,146,493 | +0.09(+0.33%) |
Feb 24, 2014 | 26.68 | 26.81 | 26.67 | 26.68 | 880,613 | -0.01(-0.06%) |
Feb 21, 2014 | 26.76 | 26.86 | 26.68 | 26.70 | 729,670 | -0.01(-0.06%) |
Feb 20, 2014 | 26.59 | 26.75 | 26.49 | 26.71 | 747,936 | -0.32(-1.20%) |
Feb 19, 2014 | 27.16 | 27.32 | 26.99 | 27.04 | 896,133 | -0.42(-1.53%) |
Feb 18, 2014 | 27.52 | 27.52 | 27.30 | 27.46 | 384,451 | +0.31(+1.14%) |
Feb 14, 2014 | 27.17 | 27.15 | 27.15 | 27.15 | 553,397 | -0.20(-0.73%) |
Feb 13, 2014 | 27.03 | 27.37 | 26.89 | 27.35 | 539,403 | -0.15(-0.54%) |
Feb 12, 2014 | 27.49 | 27.61 | 27.45 | 27.49 | 438,337 | +0.38(+1.42%) |
Feb 11, 2014 | 27.03 | 27.20 | 26.97 | 27.11 | 621,746 | +0.16(+0.60%) |
Feb 10, 2014 | 26.89 | 26.99 | 26.83 | 26.95 | 1,541,729 | -0.05(-0.19%) |
Feb 07, 2014 | 26.88 | 27.10 | 26.68 | 27.00 | 1,281,544 | +0.48(+1.81%) |
Feb 06, 2014 | 26.22 | 26.58 | 26.17 | 26.52 | 711,434 | -0.05(-0.19%) |
Feb 05, 2014 | 26.52 | 26.63 | 26.31 | 26.57 | 577,387 | +0.04(+0.14%) |
Feb 04, 2014 | 26.50 | 26.57 | 26.23 | 26.53 | 775,503 | -0.38(-1.43%) |
Feb 03, 2014 | 27.45 | 27.45 | 26.76 | 26.92 | 999,351 | -0.79(-2.85%) |
Jan 31, 2014 | 27.70 | 28.03 | 27.61 | 27.71 | 336,586 | -0.51(-1.81%) |
Jan 30, 2014 | 28.30 | 28.33 | 28.08 | 28.22 | 430,060 | -0.03(-0.10%) |
Jan 29, 2014 | 28.43 | 28.43 | 28.07 | 28.25 | 538,231 | +0.13(+0.47%) |
Jan 28, 2014 | 28.03 | 28.29 | 28.00 | 28.12 | 519,242 | -0.01(-0.05%) |
Jan 27, 2014 | 28.29 | 28.40 | 27.92 | 28.13 | 491,690 | +0.06(+0.21%) |
Jan 24, 2014 | 28.26 | 28.37 | 28.00 | 28.07 | 1,219,341 | -0.69(-2.41%) |
Jan 23, 2014 | 28.95 | 29.17 | 28.65 | 28.77 | 814,444 | -0.58(-1.96%) |
Jan 22, 2014 | 29.32 | 29.39 | 29.22 | 29.34 | 775,472 | -0.08(-0.28%) |
Jan 21, 2014 | 29.36 | 29.45 | 29.20 | 29.42 | 829,317 | +0.05(+0.18%) |
Jan 17, 2014 | 29.46 | 29.37 | 29.37 | 29.37 | 342,488 | -0.13(-0.43%) |
Jan 16, 2014 | 29.40 | 29.52 | 29.32 | 29.50 | 1,013,343 | +0.00(+0.00%) |
Jan 15, 2014 | 29.40 | 29.55 | 29.23 | 29.50 | 414,744 | -0.12(-0.40%) |
Jan 14, 2014 | 29.71 | 29.68 | 29.44 | 29.61 | 1,011,062 | -0.10(-0.32%) |
Jan 13, 2014 | 29.97 | 30.05 | 29.67 | 29.71 | 547,099 | -0.46(-1.52%) |
Jan 10, 2014 | 30.06 | 30.18 | 29.93 | 30.17 | 220,233 | +0.08(+0.27%) |
Jan 09, 2014 | 30.07 | 30.10 | 29.89 | 30.09 | 231,204 | +0.06(+0.20%) |
Jan 08, 2014 | 30.08 | 30.08 | 29.92 | 30.03 | 349,448 | -0.04(-0.15%) |
Jan 07, 2014 | 30.04 | 30.15 | 29.96 | 30.07 | 280,188 | -0.07(-0.22%) |
Jan 06, 2014 | 30.35 | 30.57 | 30.04 | 30.14 | 375,015 | +0.08(+0.27%) |
Jan 03, 2014 | 30.05 | 30.15 | 29.92 | 30.06 | 259,725 | +0.00(+0.00%) |