Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.97 | 26.97 | 26.75 | 26.79 | 259,740 | -0.16(-0.60%) |
Mar 28, 2014 | 26.81 | 26.95 | 26.71 | 26.95 | 292,060 | +0.23(+0.87%) |
Mar 27, 2014 | 26.49 | 26.73 | 26.49 | 26.72 | 276,800 | +0.16(+0.62%) |
Mar 26, 2014 | 26.65 | 26.79 | 26.49 | 26.56 | 159,489 | -0.10(-0.36%) |
Mar 25, 2014 | 26.68 | 26.84 | 26.61 | 26.65 | 275,136 | +0.05(+0.19%) |
Mar 24, 2014 | 26.65 | 26.70 | 26.50 | 26.60 | 228,702 | -0.05(-0.19%) |
Mar 21, 2014 | 26.36 | 26.65 | 26.23 | 26.65 | 300,799 | +0.33(+1.24%) |
Mar 20, 2014 | 26.25 | 26.34 | 26.18 | 26.33 | 237,196 | +0.11(+0.42%) |
Mar 19, 2014 | 26.26 | 26.26 | 26.15 | 26.21 | 157,639 | +0.08(+0.30%) |
Mar 18, 2014 | 26.21 | 26.31 | 26.04 | 26.14 | 216,654 | +0.11(+0.44%) |
Mar 17, 2014 | 26.24 | 26.32 | 25.94 | 26.02 | 285,394 | -0.21(-0.81%) |
Mar 14, 2014 | 25.89 | 26.35 | 25.89 | 26.23 | 176,599 | +0.28(+1.06%) |
Mar 13, 2014 | 26.18 | 26.19 | 25.88 | 25.96 | 244,331 | -0.02(-0.09%) |
Mar 12, 2014 | 26.18 | 26.26 | 25.88 | 25.98 | 268,624 | -0.23(-0.87%) |
Mar 11, 2014 | 26.29 | 26.41 | 26.18 | 26.21 | 151,197 | -0.07(-0.25%) |
Mar 10, 2014 | 26.18 | 26.36 | 26.16 | 26.28 | 163,592 | +0.21(+0.79%) |
Mar 07, 2014 | 26.50 | 26.61 | 25.99 | 26.07 | 310,352 | -0.33(-1.26%) |
Mar 06, 2014 | 26.12 | 26.43 | 26.09 | 26.40 | 323,047 | +0.41(+1.59%) |
Mar 05, 2014 | 25.72 | 26.14 | 25.71 | 25.99 | 281,492 | +0.42(+1.63%) |
Mar 04, 2014 | 26.02 | 26.02 | 25.57 | 25.57 | 1,049,928 | +0.11(+0.45%) |
Mar 03, 2014 | 25.62 | 25.94 | 25.39 | 25.46 | 421,996 | -0.08(-0.32%) |
Feb 28, 2014 | 25.50 | 25.80 | 25.42 | 25.54 | 251,640 | +0.03(+0.14%) |
Feb 27, 2014 | 25.86 | 26.03 | 25.42 | 25.51 | 458,171 | -0.32(-1.23%) |
Feb 26, 2014 | 26.21 | 26.64 | 25.70 | 25.82 | 474,938 | -0.56(-2.13%) |
Feb 25, 2014 | 26.42 | 26.61 | 26.21 | 26.39 | 249,396 | -0.01(-0.05%) |
Feb 24, 2014 | 26.11 | 26.42 | 26.11 | 26.40 | 353,353 | +0.27(+1.04%) |
Feb 21, 2014 | 26.13 | 26.34 | 26.04 | 26.13 | 250,430 | +0.03(+0.10%) |
Feb 20, 2014 | 25.95 | 26.13 | 25.89 | 26.10 | 149,895 | +0.24(+0.92%) |
Feb 19, 2014 | 26.02 | 26.02 | 25.77 | 25.86 | 202,730 | -0.13(-0.50%) |
Feb 18, 2014 | 25.86 | 26.02 | 25.76 | 25.99 | 257,512 | +0.19(+0.74%) |
Feb 14, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 173,340 | +0.01(+0.05%) |
Feb 13, 2014 | 25.52 | 25.82 | 25.46 | 25.79 | 328,083 | +0.30(+1.18%) |
Feb 12, 2014 | 25.38 | 25.52 | 25.38 | 25.49 | 187,649 | +0.14(+0.54%) |
Feb 11, 2014 | 25.43 | 25.50 | 25.32 | 25.35 | 231,800 | -0.03(-0.12%) |
Feb 10, 2014 | 25.47 | 25.66 | 25.31 | 25.38 | 266,566 | -0.04(-0.17%) |
Feb 07, 2014 | 25.22 | 25.43 | 25.09 | 25.43 | 618,940 | +0.36(+1.44%) |
Feb 06, 2014 | 25.00 | 25.22 | 24.76 | 25.07 | 296,646 | +0.11(+0.43%) |
Feb 05, 2014 | 24.56 | 24.97 | 24.33 | 24.96 | 377,347 | +0.32(+1.30%) |
Feb 04, 2014 | 24.21 | 24.64 | 24.21 | 24.64 | 279,283 | +0.51(+2.10%) |
Feb 03, 2014 | 24.83 | 24.89 | 24.11 | 24.13 | 362,859 | -0.61(-2.48%) |
Jan 31, 2014 | 24.54 | 24.74 | 24.36 | 24.74 | 240,537 | +0.14(+0.55%) |
Jan 30, 2014 | 24.27 | 24.62 | 24.27 | 24.61 | 208,935 | +0.11(+0.45%) |
Jan 29, 2014 | 24.40 | 24.51 | 24.26 | 24.50 | 273,197 | +0.08(+0.32%) |
Jan 28, 2014 | 24.04 | 24.43 | 23.97 | 24.42 | 369,105 | +0.36(+1.48%) |
Jan 27, 2014 | 24.04 | 24.39 | 23.98 | 24.06 | 263,733 | +0.03(+0.11%) |
Jan 24, 2014 | 24.11 | 24.13 | 23.85 | 24.04 | 405,841 | -0.16(-0.68%) |
Jan 23, 2014 | 24.43 | 24.53 | 24.15 | 24.20 | 285,262 | -0.21(-0.84%) |
Jan 22, 2014 | 24.75 | 24.75 | 24.38 | 24.41 | 508,232 | -0.01(-0.03%) |
Jan 21, 2014 | 24.17 | 24.99 | 24.01 | 24.41 | 1,052,847 | +0.63(+2.66%) |
Jan 17, 2014 | 23.80 | 23.78 | 23.78 | 23.78 | 676,029 | -0.02(-0.07%) |
Jan 16, 2014 | 23.44 | 23.84 | 22.37 | 23.80 | 2,279,422 | +0.16(+0.67%) |
Jan 15, 2014 | 24.51 | 24.51 | 23.64 | 23.64 | 1,589,198 | -0.87(-3.55%) |
Jan 14, 2014 | 24.40 | 24.52 | 24.12 | 24.51 | 472,628 | +0.10(+0.39%) |
Jan 13, 2014 | 24.60 | 24.75 | 24.04 | 24.41 | 1,030,227 | -0.17(-0.67%) |
Jan 10, 2014 | 25.02 | 25.02 | 24.57 | 24.58 | 887,235 | -0.14(-0.58%) |
Jan 09, 2014 | 24.46 | 25.26 | 24.46 | 24.72 | 658,990 | -0.24(-0.97%) |
Jan 08, 2014 | 25.37 | 25.37 | 24.83 | 24.97 | 589,975 | -0.28(-1.10%) |
Jan 07, 2014 | 25.12 | 25.33 | 25.04 | 25.24 | 643,834 | +0.20(+0.80%) |
Jan 06, 2014 | 24.58 | 25.04 | 24.38 | 25.04 | 971,898 | +0.84(+3.45%) |
Jan 03, 2014 | 24.33 | 24.43 | 24.12 | 24.21 | 428,497 | -0.15(-0.63%) |