Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.21 | 26.85 | 26.15 | 26.64 | 5,964,367 | +0.54(+2.06%) |
Mar 28, 2014 | 25.99 | 26.12 | 25.92 | 26.11 | 1,932,910 | +0.06(+0.24%) |
Mar 27, 2014 | 25.96 | 26.06 | 25.79 | 26.04 | 2,404,789 | +0.06(+0.22%) |
Mar 26, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 4,437,056 | +0.15(+0.57%) |
Mar 25, 2014 | 25.90 | 25.91 | 25.63 | 25.84 | 3,511,145 | +0.03(+0.11%) |
Mar 24, 2014 | 25.80 | 25.97 | 25.67 | 25.81 | 2,738,853 | +0.03(+0.14%) |
Mar 21, 2014 | 25.61 | 26.04 | 25.50 | 25.78 | 5,237,579 | +0.43(+1.71%) |
Mar 20, 2014 | 25.34 | 25.42 | 25.04 | 25.34 | 4,669,182 | -0.08(-0.30%) |
Mar 19, 2014 | 25.77 | 25.94 | 25.32 | 25.42 | 5,082,120 | -0.35(-1.36%) |
Mar 18, 2014 | 25.74 | 25.89 | 25.58 | 25.77 | 3,726,207 | +0.07(+0.27%) |
Mar 17, 2014 | 25.63 | 25.75 | 25.37 | 25.70 | 3,490,045 | +0.10(+0.38%) |
Mar 14, 2014 | 25.20 | 25.64 | 25.15 | 25.60 | 5,350,985 | +0.31(+1.24%) |
Mar 13, 2014 | 24.99 | 25.42 | 24.98 | 25.29 | 4,771,435 | +0.29(+1.15%) |
Mar 12, 2014 | 24.46 | 25.00 | 24.45 | 25.00 | 3,752,889 | +0.43(+1.76%) |
Mar 11, 2014 | 24.80 | 24.86 | 24.55 | 24.57 | 7,165,547 | -0.23(-0.93%) |
Mar 10, 2014 | 24.76 | 24.99 | 24.69 | 24.80 | 9,063,176 | +0.04(+0.17%) |
Mar 07, 2014 | 24.85 | 24.88 | 24.51 | 24.76 | 8,088,159 | -0.05(-0.20%) |
Mar 06, 2014 | 25.12 | 25.12 | 24.73 | 24.81 | 5,332,077 | -0.21(-0.84%) |
Mar 05, 2014 | 25.07 | 25.11 | 24.85 | 25.02 | 4,787,031 | -0.04(-0.17%) |
Mar 04, 2014 | 25.15 | 25.21 | 24.98 | 25.06 | 4,606,142 | +0.07(+0.28%) |
Mar 03, 2014 | 25.21 | 25.31 | 24.98 | 24.99 | 3,970,095 | -0.36(-1.42%) |
Feb 28, 2014 | 25.24 | 25.42 | 25.20 | 25.35 | 3,344,856 | +0.15(+0.58%) |
Feb 27, 2014 | 25.33 | 25.47 | 25.12 | 25.20 | 3,449,391 | -0.15(-0.57%) |
Feb 26, 2014 | 25.48 | 25.55 | 25.33 | 25.35 | 4,042,153 | -0.08(-0.33%) |
Feb 25, 2014 | 25.51 | 25.55 | 25.35 | 25.43 | 6,851,996 | +0.03(+0.14%) |
Feb 24, 2014 | 25.37 | 25.62 | 25.27 | 25.40 | 6,809,288 | +0.10(+0.41%) |
Feb 21, 2014 | 25.11 | 25.82 | 25.11 | 25.29 | 9,237,360 | +0.03(+0.14%) |
Feb 20, 2014 | 24.40 | 25.63 | 24.40 | 25.26 | 17,674,462 | +1.08(+4.46%) |
Feb 19, 2014 | 24.25 | 24.41 | 24.10 | 24.18 | 4,883,426 | -0.10(-0.40%) |
Feb 18, 2014 | 24.02 | 24.30 | 23.96 | 24.28 | 5,711,801 | +0.28(+1.18%) |
Feb 14, 2014 | 23.76 | 23.99 | 23.99 | 23.99 | 3,892,257 | +0.14(+0.58%) |
Feb 13, 2014 | 23.72 | 23.89 | 23.70 | 23.85 | 5,104,314 | +0.07(+0.29%) |
Feb 12, 2014 | 23.74 | 23.92 | 23.61 | 23.79 | 7,812,536 | +0.02(+0.09%) |
Feb 11, 2014 | 23.47 | 23.80 | 23.43 | 23.76 | 3,864,435 | +0.32(+1.36%) |
Feb 10, 2014 | 23.37 | 23.48 | 23.12 | 23.45 | 5,992,915 | -0.03(-0.12%) |
Feb 07, 2014 | 23.26 | 23.61 | 23.16 | 23.47 | 8,726,235 | +0.26(+1.13%) |
Feb 06, 2014 | 22.87 | 23.24 | 22.78 | 23.21 | 4,250,907 | +0.39(+1.70%) |
Feb 05, 2014 | 22.89 | 22.90 | 22.73 | 22.82 | 4,263,573 | -0.08(-0.33%) |
Feb 04, 2014 | 23.14 | 23.19 | 22.73 | 22.90 | 4,189,905 | -0.08(-0.33%) |
Feb 03, 2014 | 23.11 | 23.43 | 22.94 | 22.98 | 6,175,440 | -0.08(-0.33%) |
Jan 31, 2014 | 22.80 | 23.16 | 22.80 | 23.05 | 6,297,627 | -0.02(-0.09%) |
Jan 30, 2014 | 22.85 | 23.09 | 22.77 | 23.07 | 3,411,299 | +0.33(+1.46%) |
Jan 29, 2014 | 22.74 | 22.87 | 22.57 | 22.74 | 7,366,671 | -0.03(-0.12%) |
Jan 28, 2014 | 23.02 | 23.05 | 22.69 | 22.77 | 4,282,270 | -0.20(-0.87%) |
Jan 27, 2014 | 22.80 | 23.08 | 22.73 | 22.97 | 7,882,776 | +0.14(+0.61%) |
Jan 24, 2014 | 22.57 | 23.09 | 22.52 | 22.83 | 8,684,999 | +0.19(+0.86%) |
Jan 23, 2014 | 22.33 | 22.74 | 22.21 | 22.64 | 8,231,210 | +0.23(+1.02%) |
Jan 22, 2014 | 22.20 | 22.42 | 22.20 | 22.41 | 4,691,952 | +0.22(+1.00%) |
Jan 21, 2014 | 21.99 | 22.27 | 21.98 | 22.19 | 4,411,714 | +0.21(+0.98%) |
Jan 17, 2014 | 21.99 | 21.97 | 21.97 | 21.97 | 3,128,616 | +0.04(+0.19%) |
Jan 16, 2014 | 21.83 | 21.94 | 21.77 | 21.93 | 3,717,633 | +0.13(+0.60%) |
Jan 15, 2014 | 21.72 | 21.91 | 21.74 | 21.80 | 7,572,269 | +0.08(+0.38%) |
Jan 14, 2014 | 21.82 | 21.88 | 21.61 | 21.72 | 7,518,727 | -0.11(-0.51%) |
Jan 13, 2014 | 22.02 | 22.07 | 21.75 | 21.83 | 8,152,762 | -0.21(-0.97%) |
Jan 10, 2014 | 22.02 | 22.44 | 21.98 | 22.04 | 12,862,985 | +0.11(+0.50%) |
Jan 09, 2014 | 21.86 | 22.07 | 21.84 | 21.93 | 10,267,698 | +0.17(+0.76%) |
Jan 08, 2014 | 21.92 | 21.93 | 21.66 | 21.77 | 5,073,301 | -0.12(-0.54%) |
Jan 07, 2014 | 21.86 | 21.93 | 21.68 | 21.88 | 6,997,824 | +0.02(+0.10%) |
Jan 06, 2014 | 21.79 | 21.88 | 21.74 | 21.86 | 6,726,637 | +0.13(+0.60%) |
Jan 03, 2014 | 21.93 | 21.93 | 21.63 | 21.73 | 5,638,955 | +0.07(+0.32%) |