Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.79 | 27.37 | 26.79 | 27.01 | 37,071 | +0.33(+1.23%) |
Mar 28, 2014 | 26.74 | 27.52 | 26.36 | 26.68 | 31,504 | -0.08(-0.32%) |
Mar 27, 2014 | 26.45 | 27.11 | 26.45 | 26.76 | 56,337 | +0.24(+0.92%) |
Mar 26, 2014 | 27.30 | 27.30 | 26.41 | 26.52 | 42,545 | -0.49(-1.81%) |
Mar 25, 2014 | 27.06 | 27.47 | 26.86 | 27.01 | 30,842 | +0.17(+0.63%) |
Mar 24, 2014 | 27.15 | 27.34 | 26.50 | 26.84 | 53,888 | -0.33(-1.21%) |
Mar 21, 2014 | 26.57 | 27.32 | 26.57 | 27.17 | 65,799 | +0.79(+3.00%) |
Mar 20, 2014 | 26.81 | 27.15 | 26.13 | 26.38 | 42,537 | -0.39(-1.44%) |
Mar 19, 2014 | 26.88 | 27.29 | 26.13 | 26.76 | 111,259 | -0.23(-0.84%) |
Mar 18, 2014 | 26.46 | 27.00 | 26.00 | 26.99 | 81,975 | +0.62(+2.36%) |
Mar 17, 2014 | 26.08 | 26.51 | 25.78 | 26.37 | 127,603 | +0.64(+2.49%) |
Mar 14, 2014 | 25.76 | 26.02 | 25.20 | 25.73 | 47,635 | -0.20(-0.76%) |
Mar 13, 2014 | 26.21 | 26.58 | 25.37 | 25.93 | 59,441 | -0.37(-1.40%) |
Mar 12, 2014 | 25.41 | 26.30 | 25.41 | 26.29 | 29,064 | +0.78(+3.06%) |
Mar 11, 2014 | 26.11 | 26.46 | 25.19 | 25.51 | 33,178 | -0.65(-2.48%) |
Mar 10, 2014 | 26.02 | 26.16 | 25.59 | 26.16 | 23,510 | -0.06(-0.22%) |
Mar 07, 2014 | 26.70 | 26.70 | 25.87 | 26.22 | 22,699 | -0.26(-0.99%) |
Mar 06, 2014 | 25.88 | 26.57 | 25.77 | 26.48 | 14,938 | +0.75(+2.93%) |
Mar 05, 2014 | 26.30 | 26.30 | 25.67 | 25.73 | 29,516 | -0.56(-2.11%) |
Mar 04, 2014 | 25.64 | 26.57 | 25.42 | 26.28 | 45,554 | +1.04(+4.14%) |
Mar 03, 2014 | 25.51 | 25.69 | 24.98 | 25.24 | 29,086 | -0.65(-2.51%) |
Feb 28, 2014 | 25.26 | 25.89 | 24.99 | 25.89 | 30,913 | +0.77(+3.07%) |
Feb 27, 2014 | 25.41 | 25.70 | 24.90 | 25.12 | 27,200 | -0.56(-2.20%) |
Feb 26, 2014 | 25.41 | 25.96 | 25.09 | 25.68 | 21,202 | +0.45(+1.79%) |
Feb 25, 2014 | 26.32 | 26.32 | 25.00 | 25.23 | 28,452 | -1.08(-4.11%) |
Feb 24, 2014 | 25.93 | 26.62 | 25.93 | 26.31 | 18,925 | +0.22(+0.83%) |
Feb 21, 2014 | 26.83 | 26.89 | 25.86 | 26.09 | 32,614 | -0.59(-2.22%) |
Feb 20, 2014 | 25.40 | 26.70 | 25.40 | 26.69 | 23,743 | +0.79(+3.05%) |
Feb 19, 2014 | 26.62 | 26.99 | 25.74 | 25.90 | 22,936 | -0.89(-3.33%) |
Feb 18, 2014 | 26.54 | 26.89 | 25.95 | 26.79 | 17,307 | +0.51(+1.93%) |
Feb 14, 2014 | 26.24 | 26.28 | 26.28 | 26.28 | 38,603 | -0.03(-0.11%) |
Feb 13, 2014 | 25.68 | 26.63 | 25.68 | 26.31 | 22,486 | +0.41(+1.60%) |
Feb 12, 2014 | 25.73 | 26.14 | 25.61 | 25.90 | 27,105 | +0.23(+0.88%) |
Feb 11, 2014 | 24.86 | 25.70 | 24.86 | 25.67 | 22,445 | +0.82(+3.29%) |
Feb 10, 2014 | 25.14 | 25.14 | 24.30 | 24.85 | 38,873 | -0.28(-1.12%) |
Feb 07, 2014 | 25.26 | 25.26 | 24.60 | 25.14 | 29,426 | -0.01(-0.04%) |
Feb 06, 2014 | 25.08 | 25.36 | 24.80 | 25.14 | 36,521 | +0.22(+0.87%) |
Feb 05, 2014 | 25.07 | 25.39 | 24.62 | 24.93 | 25,628 | -0.23(-0.90%) |
Feb 04, 2014 | 24.86 | 25.79 | 24.62 | 25.15 | 27,700 | +0.32(+1.29%) |
Feb 03, 2014 | 26.01 | 26.32 | 24.74 | 24.83 | 46,734 | -1.20(-4.62%) |
Jan 31, 2014 | 26.08 | 26.67 | 25.94 | 26.04 | 49,218 | -0.39(-1.49%) |
Jan 30, 2014 | 26.37 | 26.71 | 25.78 | 26.43 | 32,099 | +0.43(+1.66%) |
Jan 29, 2014 | 26.32 | 26.43 | 25.01 | 26.00 | 38,012 | -0.46(-1.74%) |
Jan 28, 2014 | 26.13 | 26.75 | 26.09 | 26.46 | 51,801 | +0.47(+1.81%) |
Jan 27, 2014 | 27.01 | 27.27 | 25.95 | 25.99 | 35,611 | -0.81(-3.02%) |
Jan 24, 2014 | 27.55 | 27.55 | 26.65 | 26.80 | 36,843 | -0.96(-3.46%) |
Jan 23, 2014 | 28.05 | 28.30 | 27.28 | 27.76 | 54,018 | -0.34(-1.20%) |
Jan 22, 2014 | 28.46 | 28.53 | 27.94 | 28.10 | 31,495 | -0.25(-0.90%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.10 | 28.35 | 28,517 | -0.26(-0.92%) |
Jan 17, 2014 | 28.35 | 28.61 | 28.61 | 28.61 | 39,773 | +0.13(+0.46%) |
Jan 16, 2014 | 28.32 | 29.08 | 27.78 | 28.48 | 32,692 | +0.02(+0.07%) |
Jan 15, 2014 | 27.89 | 28.68 | 27.89 | 28.46 | 62,132 | +0.41(+1.48%) |
Jan 14, 2014 | 27.44 | 28.08 | 27.44 | 28.05 | 46,438 | +0.70(+2.54%) |
Jan 13, 2014 | 28.07 | 28.21 | 27.13 | 27.35 | 44,534 | -0.68(-2.42%) |
Jan 10, 2014 | 27.67 | 28.15 | 27.44 | 28.03 | 46,321 | +0.42(+1.53%) |
Jan 09, 2014 | 27.48 | 27.78 | 27.08 | 27.61 | 62,460 | +0.35(+1.28%) |
Jan 08, 2014 | 27.61 | 27.81 | 26.81 | 27.26 | 76,566 | -0.44(-1.60%) |
Jan 07, 2014 | 27.34 | 28.04 | 27.32 | 27.70 | 38,734 | +0.58(+2.15%) |
Jan 06, 2014 | 27.50 | 27.63 | 26.88 | 27.12 | 88,471 | -0.17(-0.62%) |
Jan 03, 2014 | 27.22 | 27.68 | 27.09 | 27.29 | 80,331 | +0.29(+1.08%) |