Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.59 | 27.60 | 27.34 | 27.41 | 7,484,218 | -0.15(-0.56%) |
Mar 28, 2014 | 27.30 | 27.63 | 27.26 | 27.57 | 13,094,487 | +0.46(+1.68%) |
Mar 27, 2014 | 26.89 | 27.15 | 26.83 | 27.11 | 6,582,808 | +0.34(+1.28%) |
Mar 26, 2014 | 27.13 | 27.16 | 26.77 | 26.77 | 8,836,473 | -0.02(-0.09%) |
Mar 25, 2014 | 26.51 | 26.87 | 26.51 | 26.79 | 8,638,611 | +0.18(+0.66%) |
Mar 24, 2014 | 26.67 | 26.70 | 26.42 | 26.62 | 13,513,309 | +0.11(+0.41%) |
Mar 21, 2014 | 26.49 | 26.75 | 26.42 | 26.51 | 32,413,162 | -0.01(-0.02%) |
Mar 20, 2014 | 26.46 | 26.61 | 26.38 | 26.51 | 27,116,088 | -0.46(-1.69%) |
Mar 19, 2014 | 27.10 | 27.23 | 26.88 | 26.97 | 7,174,689 | -0.14(-0.50%) |
Mar 18, 2014 | 27.06 | 27.20 | 27.00 | 27.11 | 9,729,304 | -0.06(-0.21%) |
Mar 17, 2014 | 27.06 | 27.28 | 26.98 | 27.16 | 8,615,070 | -0.02(-0.06%) |
Mar 14, 2014 | 27.08 | 27.25 | 27.08 | 27.18 | 6,843,992 | +0.06(+0.21%) |
Mar 13, 2014 | 27.57 | 27.57 | 27.08 | 27.12 | 6,336,739 | -0.35(-1.29%) |
Mar 12, 2014 | 27.41 | 27.54 | 27.37 | 27.48 | 3,813,852 | -0.01(-0.02%) |
Mar 11, 2014 | 27.59 | 27.73 | 27.42 | 27.48 | 4,597,939 | -0.13(-0.45%) |
Mar 10, 2014 | 27.48 | 27.61 | 27.43 | 27.61 | 4,147,739 | +0.01(+0.02%) |
Mar 07, 2014 | 27.66 | 27.69 | 27.44 | 27.60 | 10,360,731 | -0.21(-0.74%) |
Mar 06, 2014 | 27.72 | 27.90 | 27.71 | 27.81 | 7,922,060 | -0.02(-0.06%) |
Mar 05, 2014 | 27.87 | 28.02 | 27.73 | 27.82 | 9,845,719 | -0.30(-1.05%) |
Mar 04, 2014 | 28.09 | 28.18 | 27.94 | 28.12 | 11,337,159 | +0.19(+0.69%) |
Mar 03, 2014 | 28.15 | 28.42 | 27.86 | 27.93 | 16,803,988 | -0.92(-3.18%) |
Feb 28, 2014 | 28.65 | 29.00 | 28.65 | 28.84 | 9,724,704 | +0.11(+0.40%) |
Feb 27, 2014 | 28.71 | 28.81 | 28.57 | 28.73 | 9,786,071 | -0.01(-0.02%) |
Feb 26, 2014 | 28.85 | 28.91 | 28.65 | 28.74 | 8,664,437 | -0.14(-0.49%) |
Feb 25, 2014 | 28.91 | 29.08 | 28.74 | 28.88 | 14,258,617 | +0.23(+0.80%) |
Feb 24, 2014 | 28.49 | 28.83 | 28.39 | 28.65 | 15,281,021 | +0.26(+0.92%) |
Feb 21, 2014 | 28.51 | 28.61 | 28.36 | 28.39 | 11,023,327 | -0.03(-0.10%) |
Feb 20, 2014 | 28.34 | 28.48 | 28.27 | 28.42 | 14,119,391 | +0.30(+1.07%) |
Feb 19, 2014 | 28.10 | 28.33 | 28.04 | 28.12 | 9,587,216 | -0.05(-0.16%) |
Feb 18, 2014 | 28.12 | 28.29 | 28.08 | 28.16 | 17,576,060 | +0.34(+1.23%) |
Feb 14, 2014 | 27.66 | 27.82 | 27.82 | 27.82 | 4,557,814 | +0.21(+0.74%) |
Feb 13, 2014 | 27.44 | 27.69 | 27.40 | 27.61 | 6,189,589 | +0.04(+0.14%) |
Feb 12, 2014 | 27.69 | 27.70 | 27.48 | 27.57 | 8,041,337 | +0.19(+0.71%) |
Feb 11, 2014 | 27.05 | 27.45 | 27.00 | 27.38 | 8,456,226 | +0.63(+2.34%) |
Feb 10, 2014 | 26.66 | 26.75 | 26.61 | 26.75 | 4,318,144 | -0.06(-0.23%) |
Feb 07, 2014 | 26.60 | 26.84 | 26.60 | 26.82 | 5,040,370 | +0.16(+0.61%) |
Feb 06, 2014 | 26.24 | 26.68 | 26.19 | 26.65 | 10,429,816 | +0.72(+2.78%) |
Feb 05, 2014 | 26.03 | 26.10 | 25.81 | 25.93 | 6,643,486 | -0.13(-0.50%) |
Feb 04, 2014 | 25.89 | 26.24 | 25.87 | 26.06 | 9,360,192 | +0.09(+0.35%) |
Feb 03, 2014 | 26.32 | 26.40 | 25.92 | 25.97 | 8,855,179 | -0.44(-1.66%) |
Jan 31, 2014 | 26.29 | 26.60 | 26.26 | 26.41 | 8,516,953 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.70 | 6,655,548 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.74 | 26.45 | 26.63 | 8,537,210 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.65 | 26.74 | 4,677,931 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.61 | 8,725,786 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.88 | 26.90 | 16,122,111 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.59 | 27.28 | 27.39 | 10,510,209 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,797,205 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.42 | 27.23 | 27.34 | 9,056,246 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,426,246 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.10 | 26.92 | 26.99 | 8,044,962 | -0.11(-0.40%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.09 | 11,411,963 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.28 | 27.10 | 27.23 | 10,729,549 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.09 | 27.12 | 14,617,506 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.59 | 27.71 | 9,427,528 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,341,229 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,072,338 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,338,266 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,856 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.96 | 9,822,279 | -0.06(-0.23%) |