Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.01 | 28.12 | 27.65 | 27.86 | 4,070,427 | +0.18(+0.64%) |
Mar 28, 2014 | 27.31 | 27.89 | 27.17 | 27.69 | 4,961,808 | +0.54(+1.98%) |
Mar 27, 2014 | 26.79 | 27.20 | 26.59 | 27.15 | 4,563,893 | +0.41(+1.54%) |
Mar 26, 2014 | 27.70 | 27.86 | 26.14 | 26.74 | 9,378,022 | -0.81(-2.95%) |
Mar 25, 2014 | 27.97 | 28.08 | 27.17 | 27.55 | 4,565,860 | -0.20(-0.72%) |
Mar 24, 2014 | 28.56 | 28.63 | 27.40 | 27.75 | 6,241,793 | -0.67(-2.36%) |
Mar 21, 2014 | 28.42 | 28.68 | 28.14 | 28.42 | 4,609,766 | +0.10(+0.36%) |
Mar 20, 2014 | 28.24 | 28.44 | 27.80 | 28.32 | 4,445,974 | +0.03(+0.09%) |
Mar 19, 2014 | 28.66 | 28.99 | 28.12 | 28.30 | 5,576,046 | -0.35(-1.23%) |
Mar 18, 2014 | 28.19 | 28.81 | 28.07 | 28.65 | 4,498,614 | +0.60(+2.15%) |
Mar 17, 2014 | 27.91 | 28.28 | 27.84 | 28.05 | 3,931,319 | +0.44(+1.61%) |
Mar 14, 2014 | 27.88 | 28.32 | 27.18 | 27.60 | 5,965,866 | -0.39(-1.41%) |
Mar 13, 2014 | 28.79 | 28.93 | 27.62 | 28.00 | 6,822,154 | -0.72(-2.51%) |
Mar 12, 2014 | 28.56 | 28.77 | 27.79 | 28.72 | 4,926,534 | -0.14(-0.49%) |
Mar 11, 2014 | 29.54 | 29.65 | 28.76 | 28.86 | 4,656,465 | -0.62(-2.10%) |
Mar 10, 2014 | 29.18 | 29.58 | 29.03 | 29.48 | 5,829,773 | +0.34(+1.18%) |
Mar 07, 2014 | 29.05 | 29.32 | 28.82 | 29.14 | 6,619,931 | +0.28(+0.96%) |
Mar 06, 2014 | 29.09 | 29.47 | 28.67 | 28.86 | 5,324,266 | +0.04(+0.15%) |
Mar 05, 2014 | 28.07 | 28.84 | 28.06 | 28.82 | 5,246,779 | +0.61(+2.17%) |
Mar 04, 2014 | 27.78 | 28.28 | 27.76 | 28.21 | 5,287,566 | +0.82(+3.00%) |
Mar 03, 2014 | 27.78 | 27.88 | 27.18 | 27.38 | 5,978,376 | -0.56(-2.01%) |
Feb 28, 2014 | 27.95 | 28.33 | 27.63 | 27.95 | 7,390,227 | +0.33(+1.18%) |
Feb 27, 2014 | 27.37 | 27.80 | 27.27 | 27.62 | 6,541,974 | +0.24(+0.89%) |
Feb 26, 2014 | 27.64 | 27.90 | 27.24 | 27.38 | 6,999,189 | -0.22(-0.79%) |
Feb 25, 2014 | 27.79 | 27.90 | 27.38 | 27.59 | 6,438,129 | +0.05(+0.18%) |
Feb 24, 2014 | 27.27 | 27.67 | 26.87 | 27.54 | 13,426,620 | +0.68(+2.53%) |
Feb 21, 2014 | 26.92 | 27.05 | 26.62 | 26.87 | 7,871,173 | +0.30(+1.14%) |
Feb 20, 2014 | 26.34 | 26.72 | 26.30 | 26.56 | 7,040,877 | +0.28(+1.05%) |
Feb 19, 2014 | 26.38 | 26.56 | 26.25 | 26.29 | 4,903,155 | -0.09(-0.35%) |
Feb 18, 2014 | 26.46 | 26.63 | 26.19 | 26.38 | 5,051,185 | +0.23(+0.90%) |
Feb 14, 2014 | 26.65 | 26.14 | 26.14 | 26.14 | 4,956,990 | -0.34(-1.30%) |
Feb 13, 2014 | 26.32 | 26.55 | 25.98 | 26.49 | 4,370,102 | +0.18(+0.67%) |
Feb 12, 2014 | 26.60 | 26.77 | 26.21 | 26.31 | 5,571,775 | -0.21(-0.79%) |
Feb 11, 2014 | 26.73 | 26.73 | 26.25 | 26.52 | 9,877,471 | +0.08(+0.32%) |
Feb 10, 2014 | 26.55 | 26.63 | 26.31 | 26.44 | 7,075,055 | +0.18(+0.67%) |
Feb 07, 2014 | 26.35 | 26.58 | 25.82 | 26.26 | 5,604,433 | +0.07(+0.26%) |
Feb 06, 2014 | 26.35 | 26.45 | 26.04 | 26.19 | 7,786,239 | -0.41(-1.54%) |
Feb 05, 2014 | 26.76 | 26.92 | 26.00 | 26.61 | 5,246,469 | -0.14(-0.53%) |
Feb 04, 2014 | 26.40 | 26.89 | 26.15 | 26.75 | 6,714,746 | +0.64(+2.44%) |
Feb 03, 2014 | 27.86 | 27.93 | 25.57 | 26.11 | 9,955,403 | -1.33(-4.86%) |
Jan 31, 2014 | 26.89 | 27.59 | 26.64 | 27.44 | 10,824,538 | +0.44(+1.61%) |
Jan 30, 2014 | 27.49 | 27.85 | 26.45 | 27.01 | 17,254,526 | +1.09(+4.20%) |
Jan 29, 2014 | 25.79 | 26.36 | 25.58 | 25.92 | 6,427,100 | -0.15(-0.58%) |
Jan 28, 2014 | 25.72 | 26.21 | 25.59 | 26.07 | 3,701,217 | +0.49(+1.93%) |
Jan 27, 2014 | 26.13 | 26.44 | 24.73 | 25.57 | 9,038,655 | -0.51(-1.96%) |
Jan 24, 2014 | 26.31 | 26.31 | 25.00 | 26.09 | 12,719,861 | -0.57(-2.14%) |
Jan 23, 2014 | 27.75 | 27.77 | 26.45 | 26.66 | 7,937,159 | -1.16(-4.16%) |
Jan 22, 2014 | 27.66 | 27.94 | 27.59 | 27.81 | 3,650,482 | +0.23(+0.82%) |
Jan 21, 2014 | 27.60 | 28.00 | 27.42 | 27.59 | 3,514,589 | +0.19(+0.70%) |
Jan 17, 2014 | 27.23 | 27.39 | 27.39 | 27.39 | 4,756,505 | +0.17(+0.62%) |
Jan 16, 2014 | 27.12 | 27.23 | 26.82 | 27.23 | 2,217,580 | +0.12(+0.43%) |
Jan 15, 2014 | 26.88 | 27.23 | 26.79 | 27.11 | 3,884,007 | +0.23(+0.87%) |
Jan 14, 2014 | 26.98 | 27.14 | 26.70 | 26.87 | 2,798,515 | -0.02(-0.06%) |
Jan 13, 2014 | 27.15 | 27.51 | 26.73 | 26.89 | 4,882,971 | -0.16(-0.59%) |
Jan 10, 2014 | 26.97 | 27.27 | 26.87 | 27.05 | 4,303,422 | +0.28(+1.06%) |
Jan 09, 2014 | 26.40 | 26.82 | 26.24 | 26.76 | 3,153,128 | +0.35(+1.33%) |
Jan 08, 2014 | 26.58 | 26.72 | 26.26 | 26.41 | 2,858,225 | -0.19(-0.72%) |
Jan 07, 2014 | 26.61 | 26.69 | 26.12 | 26.61 | 6,526,120 | +0.23(+0.86%) |
Jan 06, 2014 | 27.05 | 27.38 | 26.33 | 26.38 | 7,985,917 | -0.48(-1.78%) |
Jan 03, 2014 | 26.45 | 27.01 | 26.38 | 26.86 | 5,609,646 | +0.65(+2.46%) |