Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.11 | 27.29 | 26.11 | 26.82 | 332,999 | +0.79(+3.03%) |
Mar 28, 2014 | 26.28 | 26.80 | 25.98 | 26.03 | 181,277 | -0.30(-1.12%) |
Mar 27, 2014 | 26.49 | 26.78 | 26.15 | 26.32 | 194,711 | -0.16(-0.61%) |
Mar 26, 2014 | 27.62 | 27.62 | 26.48 | 26.49 | 260,607 | -0.91(-3.31%) |
Mar 25, 2014 | 27.64 | 27.73 | 27.28 | 27.39 | 127,922 | -0.06(-0.23%) |
Mar 24, 2014 | 27.77 | 27.77 | 27.29 | 27.45 | 267,698 | -0.23(-0.84%) |
Mar 21, 2014 | 28.09 | 28.58 | 27.51 | 27.69 | 400,055 | -0.30(-1.09%) |
Mar 20, 2014 | 27.80 | 28.25 | 27.71 | 27.99 | 89,724 | +0.14(+0.52%) |
Mar 19, 2014 | 27.80 | 28.08 | 27.65 | 27.85 | 109,165 | +0.02(+0.06%) |
Mar 18, 2014 | 27.23 | 27.86 | 27.19 | 27.83 | 203,390 | +0.68(+2.51%) |
Mar 17, 2014 | 27.16 | 27.45 | 27.03 | 27.15 | 141,893 | +0.08(+0.30%) |
Mar 14, 2014 | 26.94 | 27.29 | 26.94 | 27.07 | 151,591 | -0.01(-0.03%) |
Mar 13, 2014 | 27.68 | 27.68 | 26.93 | 27.08 | 164,117 | -0.54(-1.95%) |
Mar 12, 2014 | 27.22 | 27.69 | 26.56 | 27.62 | 146,090 | +0.22(+0.82%) |
Mar 11, 2014 | 27.56 | 27.77 | 27.26 | 27.39 | 201,760 | -0.14(-0.52%) |
Mar 10, 2014 | 27.56 | 27.81 | 27.34 | 27.54 | 156,166 | -0.06(-0.23%) |
Mar 07, 2014 | 27.63 | 27.81 | 27.36 | 27.60 | 162,914 | +0.14(+0.52%) |
Mar 06, 2014 | 27.19 | 27.60 | 27.06 | 27.45 | 148,152 | +0.24(+0.89%) |
Mar 05, 2014 | 27.33 | 27.43 | 27.13 | 27.21 | 136,661 | -0.22(-0.82%) |
Mar 04, 2014 | 27.14 | 27.76 | 27.11 | 27.44 | 380,212 | +0.64(+2.38%) |
Mar 03, 2014 | 26.79 | 26.97 | 26.51 | 26.80 | 205,145 | -0.17(-0.63%) |
Feb 28, 2014 | 27.03 | 27.33 | 26.92 | 26.97 | 305,525 | +0.01(+0.03%) |
Feb 27, 2014 | 26.76 | 27.28 | 26.65 | 26.96 | 245,192 | +0.19(+0.70%) |
Feb 26, 2014 | 26.62 | 27.14 | 26.61 | 26.77 | 121,451 | +0.21(+0.77%) |
Feb 25, 2014 | 26.85 | 26.92 | 26.49 | 26.57 | 178,670 | -0.22(-0.83%) |
Feb 24, 2014 | 26.61 | 26.98 | 26.50 | 26.79 | 177,260 | +0.29(+1.11%) |
Feb 21, 2014 | 27.01 | 27.09 | 26.41 | 26.50 | 295,290 | -0.37(-1.39%) |
Feb 20, 2014 | 26.27 | 26.92 | 26.27 | 26.87 | 212,056 | +0.50(+1.89%) |
Feb 19, 2014 | 26.54 | 26.86 | 26.17 | 26.37 | 155,126 | -0.29(-1.07%) |
Feb 18, 2014 | 26.78 | 27.07 | 26.47 | 26.66 | 246,597 | -0.01(-0.03%) |
Feb 14, 2014 | 26.56 | 26.67 | 26.67 | 26.67 | 143,990 | +0.12(+0.47%) |
Feb 13, 2014 | 26.04 | 26.58 | 25.99 | 26.54 | 327,606 | +0.27(+1.02%) |
Feb 12, 2014 | 26.10 | 26.57 | 26.10 | 26.27 | 173,442 | +0.11(+0.41%) |
Feb 11, 2014 | 25.89 | 26.33 | 25.59 | 26.17 | 160,206 | +0.25(+0.96%) |
Feb 10, 2014 | 25.84 | 25.92 | 25.45 | 25.92 | 183,509 | +0.00(+0.00%) |
Feb 07, 2014 | 26.11 | 26.11 | 25.67 | 25.92 | 219,667 | -0.05(-0.21%) |
Feb 06, 2014 | 26.10 | 26.17 | 25.88 | 25.97 | 194,094 | -0.04(-0.14%) |
Feb 05, 2014 | 26.01 | 26.26 | 25.72 | 26.01 | 294,509 | -0.05(-0.21%) |
Feb 04, 2014 | 26.55 | 26.55 | 26.04 | 26.06 | 478,652 | -0.37(-1.38%) |
Feb 03, 2014 | 26.82 | 26.98 | 26.06 | 26.42 | 546,386 | -0.46(-1.73%) |
Jan 31, 2014 | 26.75 | 27.31 | 26.60 | 26.89 | 368,365 | -0.32(-1.18%) |
Jan 30, 2014 | 26.30 | 29.00 | 26.27 | 27.21 | 861,161 | +1.23(+4.74%) |
Jan 29, 2014 | 25.79 | 26.02 | 25.62 | 25.98 | 310,454 | +0.03(+0.10%) |
Jan 28, 2014 | 25.92 | 25.97 | 25.63 | 25.95 | 511,748 | -0.02(-0.07%) |
Jan 27, 2014 | 26.22 | 26.22 | 25.85 | 25.97 | 261,696 | -0.14(-0.55%) |
Jan 24, 2014 | 26.44 | 26.44 | 25.96 | 26.11 | 291,302 | -0.54(-2.04%) |
Jan 23, 2014 | 26.77 | 26.95 | 26.60 | 26.66 | 422,289 | -0.27(-0.99%) |
Jan 22, 2014 | 26.48 | 27.03 | 26.44 | 26.92 | 171,635 | +0.38(+1.45%) |
Jan 21, 2014 | 26.85 | 26.85 | 26.49 | 26.54 | 326,546 | -0.20(-0.73%) |
Jan 17, 2014 | 26.90 | 26.74 | 26.74 | 26.74 | 238,228 | -0.28(-1.02%) |
Jan 16, 2014 | 27.25 | 27.27 | 26.81 | 27.01 | 296,200 | -0.41(-1.50%) |
Jan 15, 2014 | 27.19 | 27.63 | 27.24 | 27.42 | 266,367 | +0.23(+0.85%) |
Jan 14, 2014 | 26.80 | 27.33 | 26.73 | 27.19 | 200,626 | +0.50(+1.87%) |
Jan 13, 2014 | 26.89 | 27.17 | 26.44 | 26.69 | 349,138 | -0.37(-1.35%) |
Jan 10, 2014 | 26.88 | 27.24 | 26.73 | 27.06 | 159,899 | +0.05(+0.20%) |
Jan 09, 2014 | 27.12 | 27.16 | 26.72 | 27.00 | 166,539 | +0.01(+0.03%) |
Jan 08, 2014 | 27.25 | 27.33 | 26.81 | 27.00 | 307,705 | -0.21(-0.79%) |
Jan 07, 2014 | 26.84 | 27.43 | 26.81 | 27.21 | 194,045 | +0.37(+1.40%) |
Jan 06, 2014 | 26.98 | 26.98 | 26.51 | 26.84 | 208,407 | -0.10(-0.36%) |
Jan 03, 2014 | 26.66 | 27.30 | 26.66 | 26.93 | 332,130 | +0.29(+1.07%) |