Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.71 | 27.81 | 27.33 | 27.79 | 468,518 | +0.30(+1.08%) |
Mar 28, 2014 | 26.94 | 27.51 | 26.90 | 27.49 | 359,287 | +0.57(+2.11%) |
Mar 27, 2014 | 26.69 | 26.99 | 26.69 | 26.93 | 291,463 | +0.17(+0.63%) |
Mar 26, 2014 | 26.92 | 26.99 | 26.55 | 26.76 | 192,453 | -0.14(-0.52%) |
Mar 25, 2014 | 27.04 | 27.12 | 26.86 | 26.90 | 246,867 | -0.02(-0.07%) |
Mar 24, 2014 | 27.07 | 27.12 | 26.65 | 26.92 | 345,988 | -0.03(-0.10%) |
Mar 21, 2014 | 27.22 | 27.35 | 26.79 | 26.94 | 520,097 | -0.17(-0.62%) |
Mar 20, 2014 | 26.88 | 27.12 | 26.84 | 27.11 | 208,850 | +0.23(+0.87%) |
Mar 19, 2014 | 27.06 | 27.11 | 26.80 | 26.88 | 213,878 | -0.13(-0.48%) |
Mar 18, 2014 | 27.11 | 27.28 | 26.88 | 27.01 | 220,964 | -0.23(-0.85%) |
Mar 17, 2014 | 27.09 | 27.33 | 27.01 | 27.24 | 290,882 | +0.13(+0.48%) |
Mar 14, 2014 | 26.65 | 27.16 | 26.61 | 27.11 | 327,622 | +0.43(+1.60%) |
Mar 13, 2014 | 27.22 | 27.35 | 26.51 | 26.68 | 420,733 | -0.50(-1.85%) |
Mar 12, 2014 | 26.78 | 27.19 | 26.68 | 27.19 | 282,734 | +0.34(+1.28%) |
Mar 11, 2014 | 27.03 | 27.14 | 26.66 | 26.84 | 515,429 | -0.18(-0.65%) |
Mar 10, 2014 | 26.99 | 27.13 | 26.67 | 27.02 | 349,804 | +0.06(+0.21%) |
Mar 07, 2014 | 26.60 | 26.96 | 26.43 | 26.96 | 385,847 | +0.56(+2.12%) |
Mar 06, 2014 | 26.06 | 26.64 | 25.99 | 26.40 | 373,211 | -0.12(-0.46%) |
Mar 05, 2014 | 26.47 | 26.67 | 26.25 | 26.52 | 409,639 | -0.06(-0.21%) |
Mar 04, 2014 | 26.58 | 26.61 | 26.37 | 26.58 | 313,029 | +0.19(+0.71%) |
Mar 03, 2014 | 26.15 | 26.52 | 26.01 | 26.39 | 353,553 | +0.04(+0.14%) |
Feb 28, 2014 | 26.26 | 26.37 | 26.04 | 26.36 | 383,413 | +0.16(+0.60%) |
Feb 27, 2014 | 26.21 | 26.31 | 25.99 | 26.20 | 203,628 | +0.00(+0.00%) |
Feb 26, 2014 | 26.02 | 26.25 | 25.94 | 26.20 | 146,652 | +0.22(+0.86%) |
Feb 25, 2014 | 26.05 | 26.26 | 25.86 | 25.98 | 197,894 | -0.06(-0.21%) |
Feb 24, 2014 | 26.21 | 26.39 | 25.97 | 26.03 | 304,265 | -0.26(-0.99%) |
Feb 21, 2014 | 26.41 | 26.45 | 26.24 | 26.29 | 299,570 | +0.07(+0.25%) |
Feb 20, 2014 | 26.14 | 26.38 | 26.02 | 26.23 | 294,669 | +0.24(+0.93%) |
Feb 19, 2014 | 26.19 | 26.26 | 25.96 | 25.98 | 339,162 | -0.23(-0.89%) |
Feb 18, 2014 | 26.25 | 26.33 | 26.11 | 26.22 | 319,505 | -0.01(-0.04%) |
Feb 14, 2014 | 26.11 | 26.23 | 26.23 | 26.23 | 338,348 | +0.21(+0.82%) |
Feb 13, 2014 | 26.05 | 26.12 | 25.95 | 26.01 | 403,300 | -0.05(-0.18%) |
Feb 12, 2014 | 26.06 | 26.15 | 25.85 | 26.06 | 426,013 | +0.01(+0.04%) |
Feb 11, 2014 | 25.95 | 26.12 | 25.89 | 26.05 | 462,045 | +0.07(+0.29%) |
Feb 10, 2014 | 25.99 | 26.04 | 25.87 | 25.98 | 379,034 | +0.00(+0.00%) |
Feb 07, 2014 | 26.01 | 26.10 | 25.61 | 25.98 | 490,491 | +0.10(+0.40%) |
Feb 06, 2014 | 25.19 | 25.98 | 25.09 | 25.87 | 632,872 | +0.76(+3.04%) |
Feb 05, 2014 | 25.11 | 25.14 | 24.80 | 25.11 | 513,062 | -0.04(-0.15%) |
Feb 04, 2014 | 25.18 | 25.18 | 24.28 | 25.15 | 691,173 | +0.12(+0.48%) |
Feb 03, 2014 | 25.06 | 25.18 | 24.84 | 25.03 | 681,868 | -0.10(-0.41%) |
Jan 31, 2014 | 24.86 | 25.25 | 24.72 | 25.13 | 283,787 | +0.06(+0.22%) |
Jan 30, 2014 | 25.17 | 25.17 | 24.88 | 25.07 | 239,767 | +0.11(+0.45%) |
Jan 29, 2014 | 24.92 | 25.01 | 24.61 | 24.96 | 380,646 | -0.09(-0.37%) |
Jan 28, 2014 | 24.78 | 25.20 | 24.71 | 25.05 | 268,706 | +0.38(+1.55%) |
Jan 27, 2014 | 24.64 | 25.10 | 24.55 | 24.67 | 407,884 | -0.04(-0.15%) |
Jan 24, 2014 | 25.27 | 25.33 | 24.64 | 24.71 | 335,357 | -0.66(-2.60%) |
Jan 23, 2014 | 25.14 | 25.37 | 24.96 | 25.37 | 335,062 | +0.19(+0.74%) |
Jan 22, 2014 | 25.44 | 25.59 | 25.11 | 25.18 | 393,120 | -0.16(-0.62%) |
Jan 21, 2014 | 25.60 | 25.75 | 25.29 | 25.34 | 409,347 | -0.07(-0.26%) |
Jan 17, 2014 | 25.58 | 25.41 | 25.41 | 25.41 | 212,744 | -0.24(-0.94%) |
Jan 16, 2014 | 25.62 | 25.72 | 25.47 | 25.65 | 325,170 | +0.03(+0.11%) |
Jan 15, 2014 | 25.95 | 25.95 | 25.47 | 25.62 | 409,376 | -0.33(-1.26%) |
Jan 14, 2014 | 25.19 | 25.95 | 25.19 | 25.95 | 386,285 | +0.82(+3.26%) |
Jan 13, 2014 | 25.38 | 25.58 | 25.05 | 25.13 | 358,562 | -0.32(-1.24%) |
Jan 10, 2014 | 25.34 | 25.47 | 25.16 | 25.45 | 544,162 | +0.01(+0.04%) |
Jan 09, 2014 | 25.29 | 25.46 | 24.91 | 25.44 | 377,039 | +0.16(+0.63%) |
Jan 08, 2014 | 25.29 | 25.43 | 25.00 | 25.28 | 447,582 | +0.01(+0.04%) |
Jan 07, 2014 | 25.18 | 25.39 | 25.13 | 25.27 | 461,946 | +0.14(+0.56%) |
Jan 06, 2014 | 25.14 | 25.36 | 25.01 | 25.13 | 1,099,117 | -0.01(-0.04%) |
Jan 03, 2014 | 25.23 | 25.36 | 24.91 | 25.14 | 1,054,343 | -0.33(-1.32%) |