Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.98 | 27.28 | 26.98 | 27.23 | 86,859 | +0.39(+1.45%) |
Mar 28, 2014 | 26.73 | 27.05 | 26.70 | 26.84 | 49,573 | +0.14(+0.53%) |
Mar 27, 2014 | 27.12 | 27.19 | 26.63 | 26.70 | 105,667 | -0.43(-1.58%) |
Mar 26, 2014 | 27.48 | 27.53 | 27.12 | 27.12 | 108,884 | -0.28(-1.02%) |
Mar 25, 2014 | 27.49 | 27.49 | 27.30 | 27.40 | 76,629 | +0.02(+0.08%) |
Mar 24, 2014 | 27.49 | 27.66 | 27.29 | 27.38 | 175,217 | -0.06(-0.23%) |
Mar 21, 2014 | 27.61 | 27.81 | 27.37 | 27.44 | 173,870 | +0.00(+0.00%) |
Mar 20, 2014 | 26.93 | 27.51 | 26.92 | 27.44 | 331,891 | +0.48(+1.79%) |
Mar 19, 2014 | 26.82 | 27.17 | 26.72 | 26.96 | 64,565 | +0.14(+0.52%) |
Mar 18, 2014 | 26.70 | 26.84 | 26.65 | 26.82 | 37,239 | +0.17(+0.64%) |
Mar 17, 2014 | 26.54 | 26.76 | 26.54 | 26.65 | 74,024 | +0.24(+0.91%) |
Mar 14, 2014 | 26.37 | 26.61 | 26.21 | 26.41 | 54,499 | -0.02(-0.09%) |
Mar 13, 2014 | 26.68 | 26.75 | 26.36 | 26.43 | 61,155 | -0.18(-0.67%) |
Mar 12, 2014 | 26.50 | 26.61 | 26.40 | 26.61 | 39,799 | +0.01(+0.03%) |
Mar 11, 2014 | 26.77 | 26.79 | 26.50 | 26.61 | 56,725 | -0.21(-0.78%) |
Mar 10, 2014 | 26.77 | 26.82 | 26.65 | 26.82 | 53,765 | +0.04(+0.14%) |
Mar 07, 2014 | 26.59 | 26.95 | 26.59 | 26.78 | 146,588 | +0.32(+1.20%) |
Mar 06, 2014 | 26.36 | 26.54 | 26.36 | 26.46 | 124,305 | +0.13(+0.50%) |
Mar 05, 2014 | 26.23 | 26.36 | 26.19 | 26.33 | 147,904 | +0.08(+0.30%) |
Mar 04, 2014 | 25.97 | 26.32 | 25.97 | 26.25 | 134,198 | +0.50(+1.96%) |
Mar 03, 2014 | 25.76 | 25.81 | 25.60 | 25.74 | 171,883 | -0.25(-0.96%) |
Feb 28, 2014 | 25.79 | 26.19 | 25.79 | 25.99 | 151,996 | +0.16(+0.63%) |
Feb 27, 2014 | 25.73 | 25.84 | 25.60 | 25.83 | 237,892 | +0.06(+0.24%) |
Feb 26, 2014 | 25.56 | 25.81 | 25.51 | 25.77 | 116,252 | +0.22(+0.85%) |
Feb 25, 2014 | 25.60 | 25.63 | 25.50 | 25.55 | 188,631 | -0.07(-0.27%) |
Feb 24, 2014 | 25.47 | 25.73 | 25.29 | 25.62 | 258,171 | +0.33(+1.32%) |
Feb 21, 2014 | 25.24 | 25.39 | 25.16 | 25.29 | 81,711 | +0.11(+0.43%) |
Feb 20, 2014 | 25.14 | 25.21 | 24.87 | 25.18 | 64,098 | +0.12(+0.50%) |
Feb 19, 2014 | 25.46 | 25.55 | 25.00 | 25.05 | 1,011,994 | -0.58(-2.27%) |
Feb 18, 2014 | 25.64 | 25.71 | 25.54 | 25.63 | 85,342 | +0.01(+0.03%) |
Feb 14, 2014 | 25.43 | 25.63 | 25.63 | 25.63 | 79,837 | +0.20(+0.79%) |
Feb 13, 2014 | 25.19 | 25.43 | 25.12 | 25.43 | 78,292 | +0.07(+0.28%) |
Feb 12, 2014 | 25.47 | 25.67 | 25.26 | 25.36 | 63,124 | -0.05(-0.21%) |
Feb 11, 2014 | 25.21 | 25.46 | 25.12 | 25.41 | 66,328 | +0.25(+0.99%) |
Feb 10, 2014 | 25.16 | 25.22 | 24.98 | 25.16 | 26,405 | +0.05(+0.19%) |
Feb 07, 2014 | 25.18 | 25.26 | 24.95 | 25.11 | 54,481 | +0.09(+0.34%) |
Feb 06, 2014 | 24.70 | 25.04 | 24.70 | 25.03 | 68,378 | +0.36(+1.45%) |
Feb 05, 2014 | 24.64 | 24.76 | 24.53 | 24.67 | 92,394 | -0.03(-0.13%) |
Feb 04, 2014 | 24.48 | 24.83 | 24.40 | 24.70 | 321,659 | +0.32(+1.31%) |
Feb 03, 2014 | 25.11 | 25.15 | 24.35 | 24.38 | 195,293 | -0.74(-2.94%) |
Jan 31, 2014 | 25.29 | 25.36 | 25.10 | 25.12 | 169,596 | -0.41(-1.61%) |
Jan 30, 2014 | 25.43 | 25.59 | 25.27 | 25.53 | 84,934 | +0.29(+1.14%) |
Jan 29, 2014 | 25.47 | 25.63 | 25.25 | 25.25 | 171,688 | -0.39(-1.51%) |
Jan 28, 2014 | 25.58 | 25.77 | 25.50 | 25.63 | 738,849 | +0.09(+0.36%) |
Jan 27, 2014 | 25.81 | 25.89 | 25.47 | 25.54 | 113,731 | -0.21(-0.81%) |
Jan 24, 2014 | 26.12 | 26.12 | 25.74 | 25.75 | 117,233 | -0.51(-1.95%) |
Jan 23, 2014 | 26.60 | 26.60 | 26.07 | 26.26 | 118,846 | -0.43(-1.60%) |
Jan 22, 2014 | 26.53 | 26.73 | 26.51 | 26.69 | 101,975 | +0.12(+0.44%) |
Jan 21, 2014 | 26.31 | 26.57 | 26.29 | 26.57 | 295,157 | +0.43(+1.63%) |
Jan 17, 2014 | 26.08 | 26.15 | 26.15 | 26.15 | 66,960 | +0.12(+0.45%) |
Jan 16, 2014 | 26.11 | 26.12 | 25.88 | 26.03 | 63,058 | -0.05(-0.18%) |
Jan 15, 2014 | 26.01 | 26.16 | 25.92 | 26.08 | 2,113,166 | +0.23(+0.87%) |
Jan 14, 2014 | 25.81 | 25.93 | 25.69 | 25.85 | 127,961 | +0.07(+0.27%) |
Jan 13, 2014 | 25.94 | 26.03 | 25.70 | 25.78 | 352,085 | -0.23(-0.90%) |
Jan 10, 2014 | 26.04 | 26.04 | 25.88 | 26.02 | 180,019 | -0.06(-0.24%) |
Jan 09, 2014 | 25.96 | 26.08 | 25.93 | 26.08 | 120,759 | +0.24(+0.93%) |
Jan 08, 2014 | 25.67 | 25.84 | 25.63 | 25.84 | 58,983 | +0.14(+0.54%) |
Jan 07, 2014 | 25.63 | 25.80 | 25.60 | 25.70 | 66,873 | +0.22(+0.85%) |
Jan 06, 2014 | 25.53 | 25.76 | 25.48 | 25.48 | 132,683 | +0.04(+0.15%) |
Jan 03, 2014 | 25.42 | 25.50 | 25.35 | 25.44 | 39,414 | +0.10(+0.40%) |