Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.32 | 27.64 | 27.03 | 27.48 | 695,150 | +0.34(+1.27%) |
Mar 28, 2014 | 27.09 | 27.56 | 27.05 | 27.13 | 808,674 | +0.01(+0.03%) |
Mar 27, 2014 | 27.69 | 27.90 | 27.05 | 27.12 | 691,633 | -0.64(-2.30%) |
Mar 26, 2014 | 28.38 | 28.38 | 27.76 | 27.76 | 510,129 | -0.39(-1.38%) |
Mar 25, 2014 | 28.18 | 28.34 | 28.07 | 28.15 | 674,523 | +0.06(+0.21%) |
Mar 24, 2014 | 28.26 | 28.52 | 27.93 | 28.09 | 602,922 | -0.16(-0.56%) |
Mar 21, 2014 | 28.44 | 28.86 | 28.23 | 28.25 | 1,854,647 | -0.05(-0.19%) |
Mar 20, 2014 | 27.69 | 28.62 | 27.66 | 28.30 | 1,015,699 | +0.61(+2.19%) |
Mar 19, 2014 | 27.60 | 27.99 | 27.30 | 27.69 | 474,556 | +0.10(+0.35%) |
Mar 18, 2014 | 27.42 | 27.70 | 27.17 | 27.60 | 395,497 | +0.25(+0.90%) |
Mar 17, 2014 | 27.27 | 27.55 | 27.07 | 27.35 | 448,183 | +0.16(+0.61%) |
Mar 14, 2014 | 27.00 | 27.32 | 26.77 | 27.18 | 391,418 | +0.15(+0.55%) |
Mar 13, 2014 | 27.03 | 27.44 | 26.83 | 27.03 | 628,889 | +0.17(+0.64%) |
Mar 12, 2014 | 26.87 | 26.97 | 26.62 | 26.86 | 479,628 | -0.07(-0.28%) |
Mar 11, 2014 | 26.98 | 27.08 | 26.76 | 26.94 | 469,649 | +0.02(+0.06%) |
Mar 10, 2014 | 26.91 | 27.03 | 26.76 | 26.92 | 377,634 | +0.01(+0.03%) |
Mar 07, 2014 | 26.76 | 27.11 | 26.76 | 26.91 | 501,970 | +0.37(+1.38%) |
Mar 06, 2014 | 26.32 | 26.67 | 26.29 | 26.55 | 422,744 | +0.27(+1.03%) |
Mar 05, 2014 | 26.20 | 26.32 | 26.10 | 26.28 | 456,085 | +0.02(+0.09%) |
Mar 04, 2014 | 25.87 | 26.41 | 25.81 | 26.25 | 857,979 | +0.70(+2.73%) |
Mar 03, 2014 | 25.48 | 25.68 | 25.21 | 25.56 | 614,871 | -0.10(-0.38%) |
Feb 28, 2014 | 25.59 | 26.18 | 25.59 | 25.66 | 750,849 | +0.16(+0.64%) |
Feb 27, 2014 | 25.20 | 25.57 | 25.02 | 25.49 | 707,524 | +0.23(+0.91%) |
Feb 26, 2014 | 25.15 | 25.45 | 24.97 | 25.26 | 583,340 | +0.24(+0.95%) |
Feb 25, 2014 | 25.30 | 25.38 | 24.96 | 25.02 | 772,295 | -0.36(-1.44%) |
Feb 24, 2014 | 25.35 | 25.61 | 25.07 | 25.39 | 685,618 | +0.31(+1.25%) |
Feb 21, 2014 | 25.16 | 25.27 | 24.84 | 25.07 | 1,118,590 | +0.05(+0.21%) |
Feb 20, 2014 | 25.19 | 25.36 | 24.74 | 25.02 | 1,250,117 | -0.07(-0.27%) |
Feb 19, 2014 | 25.69 | 25.87 | 25.04 | 25.09 | 969,724 | -0.64(-2.49%) |
Feb 18, 2014 | 26.02 | 26.50 | 25.67 | 25.73 | 770,302 | -0.24(-0.92%) |
Feb 14, 2014 | 25.74 | 25.97 | 25.97 | 25.97 | 345,738 | +0.21(+0.81%) |
Feb 13, 2014 | 25.39 | 25.83 | 25.27 | 25.76 | 446,225 | +0.21(+0.82%) |
Feb 12, 2014 | 25.70 | 26.06 | 25.39 | 25.55 | 323,724 | -0.07(-0.29%) |
Feb 11, 2014 | 25.25 | 25.80 | 25.04 | 25.63 | 359,480 | +0.36(+1.41%) |
Feb 10, 2014 | 25.17 | 25.32 | 24.93 | 25.27 | 554,950 | +0.10(+0.38%) |
Feb 07, 2014 | 25.28 | 25.54 | 24.95 | 25.17 | 502,455 | -0.03(-0.12%) |
Feb 06, 2014 | 25.23 | 25.31 | 25.02 | 25.20 | 364,558 | +0.00(+0.00%) |
Feb 05, 2014 | 25.02 | 25.31 | 24.89 | 25.20 | 827,393 | +0.07(+0.30%) |
Feb 04, 2014 | 24.61 | 25.17 | 24.32 | 25.13 | 1,318,580 | +0.59(+2.40%) |
Feb 03, 2014 | 25.75 | 25.78 | 24.43 | 24.54 | 1,938,105 | -1.22(-4.74%) |
Jan 31, 2014 | 25.90 | 26.16 | 25.72 | 25.76 | 693,422 | -0.59(-2.23%) |
Jan 30, 2014 | 26.29 | 26.59 | 26.04 | 26.35 | 553,235 | +0.22(+0.83%) |
Jan 29, 2014 | 26.20 | 26.61 | 26.13 | 26.13 | 912,560 | -0.27(-1.02%) |
Jan 28, 2014 | 26.40 | 26.48 | 26.03 | 26.40 | 777,844 | +0.10(+0.40%) |
Jan 27, 2014 | 26.79 | 26.87 | 26.18 | 26.30 | 591,723 | -0.34(-1.29%) |
Jan 24, 2014 | 25.76 | 26.85 | 24.94 | 26.64 | 1,204,490 | -0.48(-1.76%) |
Jan 23, 2014 | 27.46 | 27.46 | 26.97 | 27.11 | 982,723 | -0.50(-1.81%) |
Jan 22, 2014 | 27.75 | 27.86 | 27.37 | 27.61 | 493,803 | -0.04(-0.16%) |
Jan 21, 2014 | 27.39 | 27.82 | 27.13 | 27.66 | 469,933 | +0.48(+1.75%) |
Jan 17, 2014 | 27.13 | 27.18 | 27.18 | 27.18 | 492,012 | +0.05(+0.19%) |
Jan 16, 2014 | 27.30 | 27.41 | 27.02 | 27.13 | 552,723 | -0.16(-0.57%) |
Jan 15, 2014 | 27.02 | 27.33 | 27.02 | 27.29 | 452,220 | +0.27(+0.99%) |
Jan 14, 2014 | 27.06 | 27.14 | 26.84 | 27.02 | 423,688 | +0.15(+0.55%) |
Jan 13, 2014 | 27.20 | 27.34 | 26.68 | 26.87 | 509,212 | -0.33(-1.20%) |
Jan 10, 2014 | 27.52 | 27.52 | 27.09 | 27.20 | 607,571 | -0.31(-1.11%) |
Jan 09, 2014 | 27.29 | 27.70 | 27.29 | 27.50 | 544,369 | +0.22(+0.82%) |
Jan 08, 2014 | 26.89 | 27.46 | 26.76 | 27.28 | 1,148,373 | +0.42(+1.58%) |
Jan 07, 2014 | 26.77 | 27.17 | 26.53 | 26.85 | 696,653 | +0.25(+0.95%) |
Jan 06, 2014 | 26.92 | 27.24 | 26.59 | 26.60 | 617,593 | -0.31(-1.16%) |
Jan 03, 2014 | 26.95 | 27.16 | 26.80 | 26.91 | 439,399 | -0.04(-0.17%) |