Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.82 | 27.93 | 27.47 | 27.68 | 4,097,999 | +0.17(+0.64%) |
Mar 28, 2014 | 27.13 | 27.70 | 26.99 | 27.50 | 4,995,418 | +0.53(+1.98%) |
Mar 27, 2014 | 26.61 | 27.02 | 26.41 | 26.97 | 4,594,808 | +0.41(+1.54%) |
Mar 26, 2014 | 27.52 | 27.67 | 25.97 | 26.56 | 9,441,547 | -0.81(-2.95%) |
Mar 25, 2014 | 27.78 | 27.89 | 26.98 | 27.37 | 4,596,788 | -0.20(-0.72%) |
Mar 24, 2014 | 28.37 | 28.44 | 27.22 | 27.57 | 6,284,074 | -0.67(-2.36%) |
Mar 21, 2014 | 28.23 | 28.48 | 27.95 | 28.23 | 4,640,992 | +0.10(+0.35%) |
Mar 20, 2014 | 28.05 | 28.25 | 27.61 | 28.13 | 4,476,091 | +0.02(+0.09%) |
Mar 19, 2014 | 28.47 | 28.80 | 27.93 | 28.11 | 5,613,817 | -0.35(-1.23%) |
Mar 18, 2014 | 28.00 | 28.62 | 27.88 | 28.46 | 4,529,087 | +0.60(+2.15%) |
Mar 17, 2014 | 27.72 | 28.09 | 27.66 | 27.86 | 3,957,949 | +0.44(+1.61%) |
Mar 14, 2014 | 27.69 | 28.13 | 27.00 | 27.42 | 6,006,278 | -0.39(-1.41%) |
Mar 13, 2014 | 28.60 | 28.74 | 27.43 | 27.81 | 6,868,366 | -0.72(-2.51%) |
Mar 12, 2014 | 28.37 | 28.57 | 27.60 | 28.52 | 4,959,906 | -0.14(-0.49%) |
Mar 11, 2014 | 29.34 | 29.45 | 28.57 | 28.67 | 4,688,007 | -0.62(-2.10%) |
Mar 10, 2014 | 28.98 | 29.38 | 28.83 | 29.28 | 5,869,263 | +0.34(+1.18%) |
Mar 07, 2014 | 28.86 | 29.12 | 28.62 | 28.94 | 6,664,773 | +0.27(+0.96%) |
Mar 06, 2014 | 28.89 | 29.27 | 28.47 | 28.67 | 5,360,331 | +0.04(+0.15%) |
Mar 05, 2014 | 27.88 | 28.65 | 27.87 | 28.62 | 5,282,320 | +0.61(+2.17%) |
Mar 04, 2014 | 27.59 | 28.09 | 27.58 | 28.02 | 5,323,383 | +0.82(+3.00%) |
Mar 03, 2014 | 27.59 | 27.69 | 26.99 | 27.20 | 6,018,873 | -0.56(-2.01%) |
Feb 28, 2014 | 27.76 | 28.14 | 27.44 | 27.76 | 7,440,287 | +0.32(+1.18%) |
Feb 27, 2014 | 27.18 | 27.62 | 27.08 | 27.43 | 6,586,288 | +0.24(+0.89%) |
Feb 26, 2014 | 27.45 | 27.71 | 27.06 | 27.19 | 7,046,600 | -0.22(-0.79%) |
Feb 25, 2014 | 27.60 | 27.72 | 27.19 | 27.41 | 6,481,740 | +0.05(+0.18%) |
Feb 24, 2014 | 27.08 | 27.48 | 26.68 | 27.36 | 13,517,569 | +0.67(+2.53%) |
Feb 21, 2014 | 26.73 | 26.87 | 26.44 | 26.68 | 7,924,491 | +0.30(+1.14%) |
Feb 20, 2014 | 26.16 | 26.54 | 26.13 | 26.38 | 7,088,571 | +0.27(+1.05%) |
Feb 19, 2014 | 26.20 | 26.38 | 26.07 | 26.11 | 4,936,368 | -0.09(-0.35%) |
Feb 18, 2014 | 26.29 | 26.45 | 26.01 | 26.20 | 5,085,401 | +0.23(+0.90%) |
Feb 14, 2014 | 26.47 | 25.97 | 25.97 | 25.97 | 4,990,568 | -0.34(-1.30%) |
Feb 13, 2014 | 26.14 | 26.37 | 25.80 | 26.31 | 4,399,704 | +0.17(+0.67%) |
Feb 12, 2014 | 26.42 | 26.59 | 26.04 | 26.14 | 5,609,517 | -0.21(-0.79%) |
Feb 11, 2014 | 26.55 | 26.55 | 26.07 | 26.34 | 9,944,380 | +0.08(+0.32%) |
Feb 10, 2014 | 26.37 | 26.45 | 26.14 | 26.26 | 7,122,981 | +0.17(+0.67%) |
Feb 07, 2014 | 26.17 | 26.40 | 25.64 | 26.09 | 5,642,396 | +0.07(+0.26%) |
Feb 06, 2014 | 26.17 | 26.27 | 25.86 | 26.02 | 7,838,981 | -0.41(-1.54%) |
Feb 05, 2014 | 26.58 | 26.73 | 25.82 | 26.43 | 5,282,008 | -0.14(-0.53%) |
Feb 04, 2014 | 26.23 | 26.71 | 25.98 | 26.57 | 6,760,230 | +0.63(+2.44%) |
Feb 03, 2014 | 27.68 | 27.74 | 25.40 | 25.94 | 10,022,839 | -1.32(-4.85%) |
Jan 31, 2014 | 26.71 | 27.41 | 26.46 | 27.26 | 10,897,862 | +0.43(+1.61%) |
Jan 30, 2014 | 27.31 | 27.67 | 26.27 | 26.83 | 17,371,406 | +1.08(+4.20%) |
Jan 29, 2014 | 25.62 | 26.19 | 25.41 | 25.74 | 6,470,636 | -0.15(-0.58%) |
Jan 28, 2014 | 25.54 | 26.04 | 25.42 | 25.89 | 3,726,288 | +0.49(+1.93%) |
Jan 27, 2014 | 25.95 | 26.26 | 24.56 | 25.40 | 9,099,882 | -0.51(-1.96%) |
Jan 24, 2014 | 26.14 | 26.14 | 24.83 | 25.91 | 12,806,023 | -0.57(-2.14%) |
Jan 23, 2014 | 27.57 | 27.58 | 26.28 | 26.48 | 7,990,924 | -1.15(-4.16%) |
Jan 22, 2014 | 27.48 | 27.75 | 27.40 | 27.62 | 3,675,210 | +0.22(+0.82%) |
Jan 21, 2014 | 27.42 | 27.81 | 27.23 | 27.40 | 3,538,396 | +0.19(+0.70%) |
Jan 17, 2014 | 27.05 | 27.21 | 27.21 | 27.21 | 4,788,725 | +0.17(+0.62%) |
Jan 16, 2014 | 26.93 | 27.04 | 26.63 | 27.04 | 2,232,602 | +0.12(+0.43%) |
Jan 15, 2014 | 26.70 | 27.05 | 26.61 | 26.93 | 3,910,316 | +0.23(+0.87%) |
Jan 14, 2014 | 26.80 | 26.96 | 26.52 | 26.69 | 2,817,472 | -0.02(-0.06%) |
Jan 13, 2014 | 26.97 | 27.33 | 26.55 | 26.71 | 4,916,047 | -0.16(-0.59%) |
Jan 10, 2014 | 26.78 | 27.08 | 26.69 | 26.87 | 4,332,573 | +0.28(+1.06%) |
Jan 09, 2014 | 26.22 | 26.63 | 26.06 | 26.58 | 3,174,487 | +0.35(+1.33%) |
Jan 08, 2014 | 26.40 | 26.54 | 26.09 | 26.23 | 2,877,586 | -0.19(-0.72%) |
Jan 07, 2014 | 26.43 | 26.51 | 25.94 | 26.43 | 6,570,327 | +0.22(+0.86%) |
Jan 06, 2014 | 26.87 | 27.20 | 26.15 | 26.20 | 8,040,012 | -0.47(-1.78%) |
Jan 03, 2014 | 26.27 | 26.83 | 26.20 | 26.68 | 5,647,645 | +0.64(+2.46%) |