Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.91 | 26.33 | 25.81 | 26.11 | 691,811 | +0.39(+1.50%) |
Mar 28, 2014 | 25.63 | 26.18 | 25.51 | 25.72 | 643,762 | +0.24(+0.94%) |
Mar 27, 2014 | 25.68 | 25.80 | 25.25 | 25.48 | 433,053 | -0.14(-0.55%) |
Mar 26, 2014 | 25.81 | 25.85 | 25.45 | 25.62 | 833,807 | -0.02(-0.10%) |
Mar 25, 2014 | 25.74 | 25.96 | 25.22 | 25.65 | 822,242 | +0.08(+0.30%) |
Mar 24, 2014 | 25.86 | 26.09 | 25.33 | 25.57 | 496,681 | -0.29(-1.13%) |
Mar 21, 2014 | 25.47 | 25.98 | 25.36 | 25.86 | 1,843,483 | +0.45(+1.77%) |
Mar 20, 2014 | 25.17 | 25.49 | 24.93 | 25.41 | 2,047,025 | +0.17(+0.68%) |
Mar 19, 2014 | 25.78 | 25.88 | 25.17 | 25.24 | 912,734 | -0.54(-2.11%) |
Mar 18, 2014 | 25.82 | 26.02 | 25.65 | 25.78 | 586,447 | -0.03(-0.11%) |
Mar 17, 2014 | 25.71 | 26.14 | 25.62 | 25.81 | 699,482 | +0.29(+1.15%) |
Mar 14, 2014 | 25.73 | 26.08 | 25.36 | 25.52 | 411,134 | -0.24(-0.93%) |
Mar 13, 2014 | 26.35 | 26.59 | 25.51 | 25.76 | 1,118,798 | -0.39(-1.49%) |
Mar 12, 2014 | 26.02 | 26.48 | 25.85 | 26.15 | 901,649 | -0.11(-0.42%) |
Mar 11, 2014 | 26.88 | 27.11 | 26.00 | 26.26 | 1,088,307 | -0.65(-2.40%) |
Mar 10, 2014 | 26.27 | 26.99 | 26.00 | 26.91 | 1,811,890 | +0.60(+2.27%) |
Mar 07, 2014 | 26.02 | 26.35 | 25.84 | 26.31 | 7,560,394 | +0.28(+1.09%) |
Mar 06, 2014 | 26.80 | 27.03 | 25.99 | 26.02 | 494,912 | -0.46(-1.72%) |
Mar 05, 2014 | 26.40 | 26.67 | 26.07 | 26.48 | 676,707 | +0.12(+0.46%) |
Mar 04, 2014 | 25.22 | 26.76 | 24.97 | 26.36 | 1,104,295 | +1.14(+4.51%) |
Mar 03, 2014 | 25.57 | 25.57 | 24.98 | 25.22 | 525,044 | -0.45(-1.74%) |
Feb 28, 2014 | 25.68 | 25.83 | 25.35 | 25.67 | 413,231 | +0.16(+0.62%) |
Feb 27, 2014 | 25.51 | 25.83 | 25.43 | 25.51 | 361,623 | -0.05(-0.21%) |
Feb 26, 2014 | 25.76 | 26.08 | 25.23 | 25.56 | 663,705 | -0.14(-0.54%) |
Feb 25, 2014 | 25.79 | 25.96 | 25.61 | 25.70 | 336,456 | -0.06(-0.24%) |
Feb 24, 2014 | 25.55 | 25.97 | 24.79 | 25.76 | 961,745 | +0.98(+3.93%) |
Feb 21, 2014 | 25.52 | 25.59 | 24.71 | 24.79 | 230,525 | -0.67(-2.63%) |
Feb 20, 2014 | 25.34 | 25.64 | 25.24 | 25.46 | 345,769 | +0.15(+0.58%) |
Feb 19, 2014 | 25.22 | 25.54 | 24.98 | 25.31 | 420,049 | +0.04(+0.14%) |
Feb 18, 2014 | 24.39 | 25.35 | 24.14 | 25.27 | 551,228 | +0.88(+3.60%) |
Feb 14, 2014 | 24.41 | 24.40 | 24.40 | 24.40 | 292,384 | -0.11(-0.43%) |
Feb 13, 2014 | 23.73 | 24.65 | 23.62 | 24.50 | 462,063 | +0.63(+2.64%) |
Feb 12, 2014 | 23.59 | 24.09 | 23.53 | 23.87 | 708,586 | +0.30(+1.28%) |
Feb 11, 2014 | 23.32 | 23.64 | 23.20 | 23.57 | 884,618 | +0.31(+1.31%) |
Feb 10, 2014 | 22.85 | 23.51 | 22.52 | 23.26 | 1,445,333 | +0.40(+1.73%) |
Feb 07, 2014 | 24.11 | 24.29 | 22.72 | 22.87 | 1,421,117 | -1.17(-4.86%) |
Feb 06, 2014 | 23.99 | 24.20 | 23.78 | 24.04 | 411,845 | +0.12(+0.49%) |
Feb 05, 2014 | 23.46 | 24.02 | 23.42 | 23.92 | 798,512 | +0.21(+0.88%) |
Feb 04, 2014 | 23.76 | 24.01 | 22.72 | 23.71 | 1,048,978 | -0.30(-1.26%) |
Feb 03, 2014 | 24.75 | 24.93 | 23.68 | 24.01 | 408,525 | -0.82(-3.31%) |
Jan 31, 2014 | 25.03 | 25.21 | 24.57 | 24.84 | 466,513 | -0.61(-2.40%) |
Jan 30, 2014 | 25.34 | 25.70 | 25.07 | 25.45 | 252,253 | +0.34(+1.37%) |
Jan 29, 2014 | 25.65 | 25.73 | 25.03 | 25.10 | 356,692 | -1.07(-4.09%) |
Jan 28, 2014 | 25.05 | 26.29 | 24.99 | 26.17 | 521,641 | +1.15(+4.59%) |
Jan 27, 2014 | 26.10 | 26.31 | 24.78 | 25.02 | 541,051 | -0.98(-3.77%) |
Jan 24, 2014 | 27.76 | 27.76 | 25.96 | 26.00 | 515,244 | -1.79(-6.44%) |
Jan 23, 2014 | 28.02 | 28.09 | 27.71 | 27.79 | 435,081 | -0.31(-1.09%) |
Jan 22, 2014 | 27.97 | 28.14 | 27.81 | 28.10 | 117,324 | +0.19(+0.67%) |
Jan 21, 2014 | 27.74 | 28.01 | 27.72 | 27.91 | 368,627 | +0.33(+1.21%) |
Jan 17, 2014 | 27.40 | 27.58 | 27.58 | 27.58 | 314,352 | +0.21(+0.77%) |
Jan 16, 2014 | 27.41 | 27.61 | 27.11 | 27.36 | 339,166 | +0.02(+0.07%) |
Jan 15, 2014 | 27.31 | 27.40 | 26.91 | 27.35 | 378,191 | +0.04(+0.14%) |
Jan 14, 2014 | 27.49 | 27.85 | 27.04 | 27.31 | 590,605 | -0.03(-0.11%) |
Jan 13, 2014 | 27.65 | 27.91 | 27.13 | 27.34 | 795,815 | -0.14(-0.53%) |
Jan 10, 2014 | 27.80 | 27.95 | 27.08 | 27.48 | 786,091 | +0.78(+2.90%) |
Jan 09, 2014 | 26.46 | 26.92 | 26.28 | 26.71 | 319,531 | +0.34(+1.31%) |
Jan 08, 2014 | 25.86 | 26.63 | 25.83 | 26.36 | 453,418 | +0.49(+1.91%) |
Jan 07, 2014 | 25.89 | 26.00 | 25.67 | 25.87 | 177,689 | +0.22(+0.84%) |
Jan 06, 2014 | 25.88 | 26.07 | 25.56 | 25.65 | 247,600 | -0.08(-0.32%) |
Jan 03, 2014 | 25.43 | 25.86 | 25.31 | 25.74 | 344,230 | +0.35(+1.39%) |