Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.88 | 27.12 | 26.73 | 27.10 | 280,179 | +0.44(+1.65%) |
Mar 28, 2014 | 26.46 | 26.83 | 26.46 | 26.66 | 86,323 | +0.20(+0.76%) |
Mar 27, 2014 | 26.48 | 26.57 | 26.30 | 26.45 | 217,420 | -0.08(-0.31%) |
Mar 26, 2014 | 27.01 | 27.05 | 26.54 | 26.54 | 155,994 | -0.34(-1.26%) |
Mar 25, 2014 | 26.90 | 27.01 | 26.77 | 26.88 | 238,509 | +0.15(+0.57%) |
Mar 24, 2014 | 27.09 | 27.09 | 26.55 | 26.72 | 146,884 | -0.16(-0.58%) |
Mar 21, 2014 | 26.95 | 27.16 | 26.87 | 26.88 | 104,652 | +0.00(+0.00%) |
Mar 20, 2014 | 26.74 | 26.89 | 26.67 | 26.88 | 140,337 | +0.05(+0.17%) |
Mar 19, 2014 | 27.06 | 27.06 | 26.66 | 26.83 | 98,627 | -0.17(-0.61%) |
Mar 18, 2014 | 26.80 | 27.03 | 26.80 | 27.00 | 580,155 | +0.27(+1.00%) |
Mar 17, 2014 | 26.58 | 26.86 | 26.58 | 26.73 | 79,851 | +0.29(+1.11%) |
Mar 14, 2014 | 26.38 | 26.61 | 26.37 | 26.44 | 105,191 | +0.03(+0.11%) |
Mar 13, 2014 | 26.86 | 26.90 | 26.28 | 26.41 | 121,387 | -0.37(-1.37%) |
Mar 12, 2014 | 26.75 | 26.78 | 26.54 | 26.78 | 105,988 | -0.05(-0.17%) |
Mar 11, 2014 | 27.13 | 27.14 | 26.76 | 26.83 | 157,670 | -0.19(-0.71%) |
Mar 10, 2014 | 27.22 | 27.22 | 26.87 | 27.02 | 150,390 | -0.17(-0.64%) |
Mar 07, 2014 | 27.31 | 27.32 | 27.11 | 27.19 | 254,280 | +0.05(+0.17%) |
Mar 06, 2014 | 27.14 | 27.18 | 27.07 | 27.15 | 247,957 | +0.15(+0.54%) |
Mar 05, 2014 | 27.14 | 27.14 | 26.99 | 27.00 | 137,318 | -0.05(-0.17%) |
Mar 04, 2014 | 26.79 | 27.08 | 26.74 | 27.05 | 178,679 | +0.52(+1.97%) |
Mar 03, 2014 | 26.56 | 26.67 | 26.32 | 26.52 | 725,295 | -0.24(-0.89%) |
Feb 28, 2014 | 26.70 | 26.86 | 26.60 | 26.76 | 211,020 | +0.13(+0.48%) |
Feb 27, 2014 | 26.48 | 26.65 | 26.43 | 26.63 | 134,392 | +0.15(+0.55%) |
Feb 26, 2014 | 26.45 | 26.64 | 26.41 | 26.49 | 488,336 | +0.13(+0.49%) |
Feb 25, 2014 | 26.50 | 26.53 | 26.32 | 26.36 | 136,407 | -0.12(-0.45%) |
Feb 24, 2014 | 26.40 | 26.67 | 26.27 | 26.48 | 132,932 | +0.20(+0.77%) |
Feb 21, 2014 | 26.31 | 26.38 | 26.26 | 26.27 | 119,878 | +0.03(+0.11%) |
Feb 20, 2014 | 25.94 | 26.27 | 25.89 | 26.25 | 146,553 | +0.37(+1.42%) |
Feb 19, 2014 | 25.98 | 26.16 | 25.85 | 25.88 | 275,929 | -0.14(-0.53%) |
Feb 18, 2014 | 25.96 | 26.05 | 25.83 | 26.02 | 176,328 | +0.06(+0.25%) |
Feb 14, 2014 | 25.75 | 25.95 | 25.95 | 25.95 | 131,828 | +0.19(+0.75%) |
Feb 13, 2014 | 25.48 | 25.83 | 25.38 | 25.76 | 104,262 | +0.13(+0.50%) |
Feb 12, 2014 | 25.46 | 25.67 | 25.46 | 25.63 | 233,090 | +0.24(+0.94%) |
Feb 11, 2014 | 25.17 | 25.48 | 25.13 | 25.39 | 566,760 | +0.28(+1.10%) |
Feb 10, 2014 | 25.41 | 25.41 | 25.09 | 25.12 | 10,968,111 | -0.22(-0.87%) |
Feb 07, 2014 | 25.16 | 25.35 | 25.11 | 25.34 | 281,030 | +0.35(+1.39%) |
Feb 06, 2014 | 24.80 | 25.06 | 24.77 | 24.99 | 1,235,804 | +0.28(+1.15%) |
Feb 05, 2014 | 24.75 | 24.80 | 24.46 | 24.71 | 365,076 | -0.10(-0.41%) |
Feb 04, 2014 | 24.59 | 24.84 | 24.39 | 24.81 | 499,732 | +0.31(+1.27%) |
Feb 03, 2014 | 25.37 | 25.46 | 24.48 | 24.50 | 1,279,203 | -0.93(-3.64%) |
Jan 31, 2014 | 25.30 | 25.61 | 25.15 | 25.42 | 363,657 | -0.05(-0.18%) |
Jan 30, 2014 | 25.30 | 25.50 | 25.25 | 25.47 | 319,299 | +0.25(+0.98%) |
Jan 29, 2014 | 25.35 | 25.45 | 25.16 | 25.22 | 467,457 | -0.33(-1.29%) |
Jan 28, 2014 | 25.29 | 25.57 | 25.29 | 25.55 | 265,350 | +0.37(+1.46%) |
Jan 27, 2014 | 25.42 | 25.49 | 24.95 | 25.18 | 334,973 | -0.22(-0.87%) |
Jan 24, 2014 | 26.18 | 26.25 | 25.38 | 25.40 | 543,392 | -0.94(-3.55%) |
Jan 23, 2014 | 26.55 | 26.55 | 26.21 | 26.34 | 1,470,078 | -0.26(-0.97%) |
Jan 22, 2014 | 26.53 | 26.61 | 26.45 | 26.60 | 250,674 | +0.15(+0.56%) |
Jan 21, 2014 | 26.56 | 26.60 | 26.30 | 26.45 | 587,210 | +0.09(+0.35%) |
Jan 17, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 410,860 | -0.06(-0.24%) |
Jan 16, 2014 | 26.52 | 26.52 | 26.37 | 26.42 | 217,096 | -0.06(-0.24%) |
Jan 15, 2014 | 26.30 | 26.53 | 26.30 | 26.49 | 195,283 | +0.18(+0.70%) |
Jan 14, 2014 | 26.05 | 26.31 | 26.00 | 26.30 | 2,518,800 | +0.35(+1.34%) |
Jan 13, 2014 | 26.21 | 26.29 | 25.89 | 25.95 | 461,140 | -0.31(-1.19%) |
Jan 10, 2014 | 26.07 | 26.27 | 26.04 | 26.27 | 273,958 | +0.23(+0.88%) |
Jan 09, 2014 | 26.00 | 26.11 | 25.87 | 26.04 | 356,588 | +0.17(+0.67%) |
Jan 08, 2014 | 25.84 | 25.89 | 25.70 | 25.86 | 143,721 | +0.05(+0.21%) |
Jan 07, 2014 | 25.77 | 25.91 | 25.69 | 25.81 | 249,788 | +0.14(+0.54%) |
Jan 06, 2014 | 25.93 | 25.94 | 25.65 | 25.67 | 2,896,817 | -0.16(-0.62%) |
Jan 03, 2014 | 25.70 | 25.88 | 25.70 | 25.83 | 261,091 | +0.16(+0.62%) |