Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.52 | 26.62 | 26.35 | 26.51 | 984,390 | +0.00(+0.00%) |
Mar 28, 2014 | 26.50 | 26.58 | 26.40 | 26.51 | 895,073 | -0.01(-0.03%) |
Mar 27, 2014 | 26.85 | 26.91 | 26.37 | 26.52 | 723,329 | -0.27(-1.01%) |
Mar 26, 2014 | 26.99 | 27.16 | 26.66 | 26.79 | 471,771 | -0.11(-0.39%) |
Mar 25, 2014 | 27.43 | 27.45 | 26.88 | 26.89 | 466,526 | -0.42(-1.54%) |
Mar 24, 2014 | 27.63 | 27.70 | 27.02 | 27.31 | 409,580 | -0.30(-1.08%) |
Mar 21, 2014 | 27.00 | 27.74 | 27.00 | 27.61 | 1,764,784 | +0.72(+2.67%) |
Mar 20, 2014 | 26.95 | 27.05 | 26.78 | 26.89 | 716,574 | -0.13(-0.49%) |
Mar 19, 2014 | 27.52 | 27.58 | 26.86 | 27.02 | 728,984 | -0.47(-1.72%) |
Mar 18, 2014 | 28.31 | 28.31 | 27.45 | 27.50 | 1,155,012 | -0.98(-3.45%) |
Mar 17, 2014 | 27.81 | 28.61 | 27.79 | 28.48 | 1,125,592 | +0.33(+1.18%) |
Mar 14, 2014 | 28.16 | 28.32 | 27.98 | 28.15 | 583,268 | +0.03(+0.09%) |
Mar 13, 2014 | 27.55 | 28.12 | 27.53 | 28.12 | 1,645,518 | +0.55(+2.00%) |
Mar 12, 2014 | 27.61 | 27.68 | 27.45 | 27.57 | 944,307 | -0.16(-0.57%) |
Mar 11, 2014 | 27.34 | 27.75 | 27.23 | 27.73 | 1,323,053 | +0.39(+1.44%) |
Mar 10, 2014 | 26.63 | 27.40 | 26.63 | 27.33 | 1,370,402 | +0.61(+2.30%) |
Mar 07, 2014 | 26.71 | 27.40 | 26.51 | 26.72 | 3,474,254 | +0.49(+1.87%) |
Mar 06, 2014 | 26.38 | 26.53 | 26.06 | 26.23 | 805,592 | -0.07(-0.27%) |
Mar 05, 2014 | 26.59 | 26.66 | 26.18 | 26.30 | 1,041,578 | -0.26(-0.99%) |
Mar 04, 2014 | 26.94 | 26.96 | 26.45 | 26.56 | 1,605,056 | -0.18(-0.66%) |
Mar 03, 2014 | 26.77 | 26.86 | 26.55 | 26.74 | 1,238,687 | -0.20(-0.75%) |
Feb 28, 2014 | 26.93 | 27.09 | 26.88 | 26.94 | 1,562,258 | -0.04(-0.16%) |
Feb 27, 2014 | 27.01 | 27.14 | 26.90 | 26.98 | 671,945 | +0.01(+0.03%) |
Feb 26, 2014 | 26.94 | 27.15 | 26.80 | 26.97 | 2,231,188 | +0.10(+0.36%) |
Feb 25, 2014 | 26.82 | 27.07 | 26.71 | 26.87 | 1,418,353 | +0.09(+0.33%) |
Feb 24, 2014 | 26.56 | 26.81 | 26.54 | 26.79 | 1,050,400 | +0.25(+0.96%) |
Feb 21, 2014 | 25.99 | 26.55 | 25.86 | 26.53 | 636,812 | +0.52(+1.99%) |
Feb 20, 2014 | 25.90 | 26.08 | 25.70 | 26.02 | 648,027 | +0.17(+0.64%) |
Feb 19, 2014 | 26.02 | 26.16 | 25.84 | 25.85 | 761,240 | -0.23(-0.87%) |
Feb 18, 2014 | 26.24 | 26.29 | 25.95 | 26.08 | 928,686 | -0.10(-0.37%) |
Feb 14, 2014 | 26.09 | 26.17 | 26.17 | 26.17 | 875,375 | +0.04(+0.13%) |
Feb 13, 2014 | 26.38 | 26.44 | 26.08 | 26.14 | 1,454,480 | -0.31(-1.16%) |
Feb 12, 2014 | 26.47 | 26.67 | 26.31 | 26.45 | 2,202,879 | +0.05(+0.20%) |
Feb 11, 2014 | 25.62 | 26.59 | 25.46 | 26.39 | 3,141,384 | +0.78(+3.04%) |
Feb 10, 2014 | 24.75 | 25.63 | 24.58 | 25.61 | 3,909,661 | +0.81(+3.25%) |
Feb 07, 2014 | 27.98 | 28.27 | 24.40 | 24.81 | 15,355,876 | +1.11(+4.70%) |
Feb 06, 2014 | 23.62 | 23.91 | 23.58 | 23.69 | 1,939,304 | +0.07(+0.30%) |
Feb 05, 2014 | 23.52 | 23.64 | 23.43 | 23.62 | 1,898,950 | +0.05(+0.22%) |
Feb 04, 2014 | 23.42 | 23.62 | 23.28 | 23.57 | 2,630,999 | +0.19(+0.82%) |
Feb 03, 2014 | 23.50 | 23.55 | 23.27 | 23.38 | 3,941,166 | -0.18(-0.74%) |
Jan 31, 2014 | 23.26 | 23.62 | 23.08 | 23.55 | 1,968,061 | +0.13(+0.56%) |
Jan 30, 2014 | 23.51 | 23.62 | 23.24 | 23.42 | 2,222,441 | -0.07(-0.30%) |
Jan 29, 2014 | 23.45 | 23.64 | 23.39 | 23.49 | 1,527,558 | -0.04(-0.19%) |
Jan 28, 2014 | 23.48 | 24.18 | 22.99 | 23.54 | 3,578,133 | -0.30(-1.25%) |
Jan 27, 2014 | 23.77 | 24.13 | 23.69 | 23.84 | 1,301,922 | +0.05(+0.22%) |
Jan 24, 2014 | 23.87 | 23.95 | 23.64 | 23.78 | 1,501,188 | -0.17(-0.69%) |
Jan 23, 2014 | 23.87 | 24.13 | 23.77 | 23.95 | 1,375,841 | +0.01(+0.04%) |
Jan 22, 2014 | 23.72 | 23.95 | 23.65 | 23.94 | 884,319 | +0.27(+1.15%) |
Jan 21, 2014 | 23.62 | 23.69 | 23.43 | 23.67 | 1,403,473 | +0.15(+0.63%) |
Jan 17, 2014 | 23.26 | 23.52 | 23.52 | 23.52 | 1,844,589 | +0.22(+0.94%) |
Jan 16, 2014 | 23.24 | 23.34 | 22.93 | 23.30 | 1,717,281 | -0.08(-0.34%) |
Jan 15, 2014 | 23.44 | 23.55 | 23.17 | 23.38 | 1,347,717 | -0.06(-0.26%) |
Jan 14, 2014 | 23.52 | 23.69 | 23.14 | 23.44 | 1,690,513 | -0.21(-0.89%) |
Jan 13, 2014 | 23.66 | 23.97 | 23.43 | 23.65 | 3,277,941 | -1.73(-6.80%) |
Jan 10, 2014 | 25.34 | 25.47 | 24.86 | 25.38 | 1,114,805 | +0.11(+0.42%) |
Jan 09, 2014 | 25.80 | 25.91 | 25.25 | 25.27 | 1,036,861 | -0.53(-2.07%) |
Jan 08, 2014 | 25.46 | 25.95 | 25.31 | 25.81 | 1,066,475 | +0.35(+1.38%) |
Jan 07, 2014 | 25.76 | 25.88 | 25.36 | 25.46 | 984,069 | -0.32(-1.22%) |
Jan 06, 2014 | 25.88 | 26.02 | 25.56 | 25.77 | 947,631 | -0.11(-0.44%) |
Jan 03, 2014 | 25.81 | 26.09 | 25.77 | 25.88 | 531,845 | +0.09(+0.34%) |