Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.29 | 28.46 | 28.23 | 28.36 | 800,784 | +0.26(+0.91%) |
Mar 28, 2014 | 27.76 | 28.19 | 27.73 | 28.10 | 707,830 | +0.44(+1.58%) |
Mar 27, 2014 | 27.69 | 27.78 | 27.58 | 27.67 | 691,493 | -0.01(-0.02%) |
Mar 26, 2014 | 27.43 | 27.72 | 27.37 | 27.67 | 828,222 | +0.23(+0.83%) |
Mar 25, 2014 | 27.44 | 27.60 | 27.34 | 27.44 | 496,095 | +0.08(+0.30%) |
Mar 24, 2014 | 27.40 | 27.51 | 27.04 | 27.36 | 580,367 | +0.04(+0.15%) |
Mar 21, 2014 | 27.25 | 27.60 | 27.24 | 27.32 | 1,082,332 | +0.10(+0.38%) |
Mar 20, 2014 | 27.13 | 27.36 | 26.88 | 27.22 | 1,668,219 | -0.07(-0.25%) |
Mar 19, 2014 | 27.58 | 27.59 | 27.11 | 27.28 | 827,425 | -0.35(-1.28%) |
Mar 18, 2014 | 27.48 | 27.74 | 27.44 | 27.64 | 1,697,902 | +0.14(+0.51%) |
Mar 17, 2014 | 27.57 | 27.57 | 27.31 | 27.50 | 1,796,021 | +0.06(+0.20%) |
Mar 14, 2014 | 27.41 | 27.58 | 27.31 | 27.44 | 2,157,164 | -0.11(-0.40%) |
Mar 13, 2014 | 28.01 | 28.01 | 27.47 | 27.56 | 1,120,103 | -0.41(-1.46%) |
Mar 12, 2014 | 27.74 | 28.01 | 27.54 | 27.96 | 800,498 | +0.09(+0.32%) |
Mar 11, 2014 | 27.80 | 27.93 | 27.63 | 27.87 | 760,291 | -0.01(-0.02%) |
Mar 10, 2014 | 28.00 | 28.08 | 27.81 | 27.88 | 1,555,260 | -0.16(-0.57%) |
Mar 07, 2014 | 28.19 | 28.19 | 27.94 | 28.04 | 739,786 | -0.16(-0.57%) |
Mar 06, 2014 | 28.53 | 28.57 | 28.09 | 28.20 | 924,069 | -0.24(-0.85%) |
Mar 05, 2014 | 28.24 | 28.51 | 28.10 | 28.44 | 685,943 | +0.20(+0.71%) |
Mar 04, 2014 | 28.40 | 28.44 | 28.19 | 28.24 | 703,336 | +0.01(+0.05%) |
Mar 03, 2014 | 27.89 | 28.26 | 27.85 | 28.23 | 825,639 | +0.08(+0.27%) |
Feb 28, 2014 | 28.04 | 28.56 | 27.90 | 28.15 | 1,122,825 | +0.19(+0.67%) |
Feb 27, 2014 | 27.90 | 28.09 | 27.77 | 27.96 | 712,649 | +0.14(+0.50%) |
Feb 26, 2014 | 28.05 | 28.17 | 27.80 | 27.83 | 741,125 | -0.10(-0.35%) |
Feb 25, 2014 | 28.25 | 28.27 | 27.92 | 27.92 | 679,597 | -0.32(-1.13%) |
Feb 24, 2014 | 28.00 | 28.34 | 27.78 | 28.24 | 707,660 | +0.46(+1.65%) |
Feb 21, 2014 | 27.78 | 28.03 | 27.77 | 27.78 | 746,550 | -0.08(-0.30%) |
Feb 20, 2014 | 27.92 | 28.01 | 27.78 | 27.87 | 653,414 | -0.02(-0.07%) |
Feb 19, 2014 | 27.60 | 28.03 | 27.57 | 27.89 | 1,054,588 | +0.21(+0.75%) |
Feb 18, 2014 | 27.42 | 27.81 | 27.42 | 27.68 | 1,247,045 | +0.33(+1.22%) |
Feb 14, 2014 | 27.19 | 27.35 | 27.35 | 27.35 | 1,402,489 | +0.33(+1.21%) |
Feb 13, 2014 | 26.83 | 27.15 | 26.67 | 27.02 | 1,027,447 | +0.10(+0.39%) |
Feb 12, 2014 | 26.67 | 26.92 | 26.65 | 26.92 | 834,825 | +0.37(+1.39%) |
Feb 11, 2014 | 26.33 | 26.73 | 26.30 | 26.55 | 853,728 | +0.26(+0.98%) |
Feb 10, 2014 | 26.07 | 26.32 | 25.97 | 26.29 | 1,358,701 | +0.25(+0.96%) |
Feb 07, 2014 | 26.16 | 26.16 | 25.76 | 26.04 | 958,390 | +0.17(+0.64%) |
Feb 06, 2014 | 25.56 | 25.99 | 25.32 | 25.88 | 2,591,263 | +0.36(+1.42%) |
Feb 05, 2014 | 25.70 | 25.75 | 25.46 | 25.51 | 1,605,310 | -0.28(-1.10%) |
Feb 04, 2014 | 26.09 | 26.19 | 25.73 | 25.80 | 982,463 | -0.19(-0.75%) |
Feb 03, 2014 | 26.38 | 26.52 | 25.92 | 25.99 | 1,715,996 | -0.35(-1.34%) |
Jan 31, 2014 | 25.79 | 26.41 | 25.61 | 26.35 | 1,625,445 | +0.23(+0.88%) |
Jan 30, 2014 | 25.63 | 26.17 | 25.58 | 26.12 | 1,349,740 | +0.68(+2.67%) |
Jan 29, 2014 | 25.62 | 25.90 | 25.40 | 25.44 | 1,139,561 | -0.19(-0.73%) |
Jan 28, 2014 | 25.43 | 25.71 | 25.40 | 25.62 | 982,959 | +0.19(+0.76%) |
Jan 27, 2014 | 25.81 | 25.95 | 25.38 | 25.43 | 1,197,931 | -0.38(-1.49%) |
Jan 24, 2014 | 26.12 | 26.26 | 25.82 | 25.82 | 2,044,447 | -0.35(-1.34%) |
Jan 23, 2014 | 25.78 | 26.18 | 25.72 | 26.17 | 1,934,189 | +0.21(+0.79%) |
Jan 22, 2014 | 25.91 | 26.06 | 25.75 | 25.96 | 713,586 | +0.10(+0.37%) |
Jan 21, 2014 | 26.16 | 26.22 | 25.84 | 25.86 | 764,655 | -0.12(-0.48%) |
Jan 17, 2014 | 25.97 | 25.99 | 25.99 | 25.99 | 2,731,540 | +0.01(+0.03%) |
Jan 16, 2014 | 25.98 | 26.12 | 25.94 | 25.98 | 2,816,735 | +0.03(+0.13%) |
Jan 15, 2014 | 25.74 | 26.08 | 25.74 | 25.95 | 1,583,764 | +0.21(+0.80%) |
Jan 14, 2014 | 25.70 | 25.82 | 25.59 | 25.74 | 1,333,644 | +0.06(+0.24%) |
Jan 13, 2014 | 25.71 | 25.89 | 25.60 | 25.68 | 913,083 | -0.01(-0.03%) |
Jan 10, 2014 | 25.59 | 25.77 | 25.55 | 25.69 | 936,730 | +0.12(+0.46%) |
Jan 09, 2014 | 25.78 | 25.80 | 25.51 | 25.57 | 1,223,766 | -0.22(-0.85%) |
Jan 08, 2014 | 25.93 | 25.99 | 25.49 | 25.79 | 1,781,139 | -0.18(-0.69%) |
Jan 07, 2014 | 26.44 | 26.52 | 25.95 | 25.97 | 2,260,229 | -0.48(-1.82%) |
Jan 06, 2014 | 26.66 | 26.67 | 26.37 | 26.45 | 819,144 | -0.16(-0.62%) |
Jan 03, 2014 | 26.51 | 26.70 | 26.38 | 26.61 | 557,098 | +0.10(+0.36%) |