Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.97 | 27.00 | 26.81 | 26.91 | 15,587 | -0.21(-0.78%) |
Mar 28, 2014 | 27.18 | 27.22 | 27.10 | 27.12 | 47,162 | +0.02(+0.09%) |
Mar 27, 2014 | 26.88 | 27.11 | 26.88 | 27.10 | 76,872 | +0.36(+1.33%) |
Mar 26, 2014 | 26.81 | 26.82 | 26.66 | 26.74 | 24,634 | -0.03(-0.10%) |
Mar 25, 2014 | 26.83 | 26.84 | 26.74 | 26.77 | 33,402 | +0.12(+0.46%) |
Mar 24, 2014 | 26.70 | 26.77 | 26.65 | 26.65 | 19,561 | -0.03(-0.12%) |
Mar 21, 2014 | 26.79 | 26.79 | 26.66 | 26.68 | 22,148 | -0.07(-0.27%) |
Mar 20, 2014 | 26.90 | 27.02 | 26.72 | 26.75 | 46,014 | -0.34(-1.25%) |
Mar 19, 2014 | 26.88 | 27.16 | 26.85 | 27.09 | 19,006 | +0.07(+0.26%) |
Mar 18, 2014 | 26.90 | 27.04 | 26.87 | 27.02 | 18,230 | +0.12(+0.44%) |
Mar 17, 2014 | 26.95 | 27.02 | 26.89 | 26.90 | 21,408 | -0.13(-0.47%) |
Mar 14, 2014 | 27.04 | 27.07 | 27.00 | 27.03 | 17,951 | +0.10(+0.36%) |
Mar 13, 2014 | 27.07 | 27.07 | 26.90 | 26.93 | 6,990 | -0.09(-0.33%) |
Mar 12, 2014 | 26.92 | 27.08 | 26.92 | 27.02 | 9,274 | -0.11(-0.41%) |
Mar 11, 2014 | 27.27 | 27.29 | 27.08 | 27.13 | 19,405 | +0.04(+0.15%) |
Mar 10, 2014 | 27.20 | 27.32 | 27.07 | 27.09 | 39,389 | -0.06(-0.23%) |
Mar 07, 2014 | 27.11 | 27.15 | 27.09 | 27.15 | 19,461 | +0.06(+0.23%) |
Mar 06, 2014 | 27.03 | 27.15 | 27.03 | 27.09 | 70,334 | +0.03(+0.12%) |
Mar 05, 2014 | 26.93 | 27.13 | 26.87 | 27.06 | 13,150 | +0.15(+0.56%) |
Mar 04, 2014 | 26.99 | 27.00 | 26.87 | 26.91 | 57,191 | -0.25(-0.93%) |
Mar 03, 2014 | 26.92 | 27.18 | 26.92 | 27.16 | 37,621 | +0.50(+1.89%) |
Feb 28, 2014 | 26.65 | 26.71 | 26.65 | 26.66 | 8,674 | +0.06(+0.24%) |
Feb 27, 2014 | 26.70 | 26.73 | 26.59 | 26.59 | 5,820 | -0.01(-0.03%) |
Feb 26, 2014 | 26.57 | 26.61 | 26.47 | 26.60 | 9,744 | -0.06(-0.24%) |
Feb 25, 2014 | 26.66 | 26.80 | 26.55 | 26.66 | 16,797 | -0.12(-0.44%) |
Feb 24, 2014 | 26.85 | 26.85 | 26.67 | 26.78 | 12,912 | +0.22(+0.83%) |
Feb 21, 2014 | 26.57 | 26.69 | 26.48 | 26.56 | 9,540 | +0.01(+0.03%) |
Feb 20, 2014 | 28.58 | 28.58 | 26.12 | 26.55 | 22,552 | +0.08(+0.30%) |
Feb 19, 2014 | 26.38 | 26.61 | 26.34 | 26.47 | 38,256 | +0.12(+0.45%) |
Feb 18, 2014 | 26.04 | 26.36 | 26.04 | 26.36 | 12,526 | +0.56(+2.16%) |
Feb 14, 2014 | 25.73 | 25.80 | 25.80 | 25.80 | 17,244 | +0.24(+0.93%) |
Feb 13, 2014 | 25.39 | 25.57 | 25.39 | 25.56 | 22,335 | +0.09(+0.34%) |
Feb 12, 2014 | 25.49 | 25.54 | 25.39 | 25.47 | 14,101 | +0.15(+0.59%) |
Feb 11, 2014 | 25.20 | 25.39 | 25.20 | 25.32 | 16,628 | +0.17(+0.66%) |
Feb 10, 2014 | 25.35 | 25.47 | 25.11 | 25.16 | 46,099 | -0.11(-0.44%) |
Feb 07, 2014 | 25.20 | 25.34 | 25.15 | 25.27 | 2,534,381 | +0.23(+0.91%) |
Feb 06, 2014 | 25.26 | 25.26 | 25.01 | 25.04 | 4,988 | -0.08(-0.31%) |
Feb 05, 2014 | 24.97 | 25.12 | 24.97 | 25.12 | 2,482 | +0.17(+0.66%) |
Feb 04, 2014 | 24.84 | 24.97 | 24.80 | 24.95 | 11,696 | +0.16(+0.64%) |
Feb 03, 2014 | 24.79 | 24.79 | 24.79 | 24.79 | 9,814 | +0.35(+1.45%) |
Jan 31, 2014 | 24.46 | 24.50 | 24.38 | 24.44 | 22,240 | -0.12(-0.48%) |
Jan 30, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 474 | +0.23(+0.94%) |
Jan 29, 2014 | 24.31 | 24.33 | 24.31 | 24.33 | 1,224 | +0.13(+0.55%) |
Jan 28, 2014 | 24.16 | 24.20 | 24.12 | 24.20 | 1,484 | +0.21(+0.85%) |
Jan 27, 2014 | 24.20 | 24.20 | 23.99 | 23.99 | 6,328 | -0.22(-0.91%) |
Jan 24, 2014 | 24.21 | 24.21 | 24.21 | 24.21 | 833 | +0.28(+1.19%) |
Jan 23, 2014 | 23.94 | 23.94 | 23.93 | 23.93 | 1,015 | +0.16(+0.66%) |
Jan 22, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 1,596 | +0.25(+1.06%) |
Jan 21, 2014 | 23.71 | 23.71 | 23.45 | 23.52 | 70,614 | -0.08(-0.35%) |
Jan 17, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 7,354 | -0.15(-0.63%) |
Jan 16, 2014 | 23.86 | 23.86 | 23.75 | 23.75 | 1,630 | +0.08(+0.33%) |
Jan 15, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 126 | +0.06(+0.23%) |
Jan 14, 2014 | 23.59 | 23.63 | 23.59 | 23.62 | 7,145 | +0.12(+0.50%) |
Jan 13, 2014 | 23.37 | 23.53 | 23.37 | 23.50 | 15,628 | +0.20(+0.85%) |
Jan 10, 2014 | 23.51 | 23.51 | 23.30 | 23.30 | 55,314 | +0.15(+0.65%) |
Jan 09, 2014 | 23.28 | 23.28 | 23.15 | 23.15 | 1,208 | -0.32(-1.34%) |
Jan 07, 2014 | 23.58 | 23.47 | 23.47 | 23.47 | 4,818 | -0.12(-0.49%) |
Jan 06, 2014 | 23.58 | 23.59 | 23.58 | 23.59 | 2,305 | +0.10(+0.44%) |
Jan 03, 2014 | 23.40 | 23.48 | 23.29 | 23.48 | 66,317 | +0.10(+0.42%) |