Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.57 | 27.13 | 26.57 | 27.08 | 3,133,877 | +0.14(+0.51%) |
Mar 28, 2014 | 25.89 | 27.14 | 25.79 | 26.94 | 4,128,362 | +1.17(+4.54%) |
Mar 27, 2014 | 25.81 | 26.24 | 25.63 | 25.77 | 2,806,301 | -0.04(-0.17%) |
Mar 26, 2014 | 26.46 | 26.53 | 25.80 | 25.81 | 2,440,837 | -0.49(-1.85%) |
Mar 25, 2014 | 26.60 | 26.87 | 26.05 | 26.30 | 2,428,995 | -0.12(-0.45%) |
Mar 24, 2014 | 26.99 | 27.31 | 26.33 | 26.42 | 2,302,051 | -0.28(-1.06%) |
Mar 21, 2014 | 26.35 | 26.98 | 26.29 | 26.70 | 5,066,679 | +0.43(+1.63%) |
Mar 20, 2014 | 26.42 | 26.52 | 26.14 | 26.27 | 3,456,778 | -0.25(-0.95%) |
Mar 19, 2014 | 26.43 | 26.94 | 26.28 | 26.53 | 4,297,225 | +0.30(+1.16%) |
Mar 18, 2014 | 25.77 | 26.26 | 25.59 | 26.22 | 3,949,297 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.34 | 25.74 | 6,010,424 | +1.13(+4.59%) |
Mar 14, 2014 | 24.52 | 24.90 | 24.35 | 24.61 | 4,878,881 | +0.02(+0.07%) |
Mar 13, 2014 | 24.88 | 24.91 | 24.37 | 24.59 | 4,857,528 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.25 | 24.90 | 2,764,742 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.46 | 24.40 | 24.62 | 2,402,505 | -0.50(-1.97%) |
Mar 10, 2014 | 24.93 | 25.27 | 24.60 | 25.11 | 2,384,039 | +0.21(+0.82%) |
Mar 07, 2014 | 25.51 | 25.51 | 24.71 | 24.91 | 2,744,754 | -0.27(-1.08%) |
Mar 06, 2014 | 24.47 | 25.28 | 24.30 | 25.18 | 4,396,897 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.53 | 24.02 | 24.41 | 6,106,926 | -0.89(-3.53%) |
Mar 04, 2014 | 24.67 | 25.50 | 24.48 | 25.31 | 6,450,171 | +0.97(+3.99%) |
Mar 03, 2014 | 24.70 | 25.08 | 24.17 | 24.34 | 5,865,220 | -0.46(-1.86%) |
Feb 28, 2014 | 24.49 | 24.98 | 24.49 | 24.80 | 10,358,463 | +0.09(+0.38%) |
Feb 27, 2014 | 24.81 | 25.01 | 24.62 | 24.70 | 3,642,558 | -0.18(-0.72%) |
Feb 26, 2014 | 25.87 | 26.07 | 24.76 | 24.88 | 5,079,488 | -1.06(-4.07%) |
Feb 25, 2014 | 25.75 | 25.96 | 25.37 | 25.94 | 2,574,419 | +0.04(+0.16%) |
Feb 24, 2014 | 25.48 | 26.13 | 25.23 | 25.90 | 3,910,047 | +0.66(+2.63%) |
Feb 21, 2014 | 25.21 | 25.26 | 24.68 | 25.23 | 4,031,249 | +0.19(+0.75%) |
Feb 20, 2014 | 25.04 | 25.64 | 24.87 | 25.04 | 2,670,535 | +0.01(+0.03%) |
Feb 19, 2014 | 24.87 | 25.38 | 24.71 | 25.04 | 2,962,110 | +0.07(+0.27%) |
Feb 18, 2014 | 24.29 | 25.28 | 24.19 | 24.97 | 4,298,553 | +0.84(+3.50%) |
Feb 14, 2014 | 24.24 | 24.12 | 24.12 | 24.12 | 3,139,144 | -0.18(-0.74%) |
Feb 13, 2014 | 23.83 | 24.54 | 23.66 | 24.30 | 4,766,961 | +0.26(+1.10%) |
Feb 12, 2014 | 24.11 | 24.52 | 24.00 | 24.04 | 2,487,779 | -0.09(-0.35%) |
Feb 11, 2014 | 23.67 | 24.31 | 23.43 | 24.12 | 3,630,264 | +0.44(+1.87%) |
Feb 10, 2014 | 24.07 | 24.22 | 23.62 | 23.68 | 4,431,636 | -0.29(-1.21%) |
Feb 07, 2014 | 23.85 | 24.40 | 23.81 | 23.97 | 6,335,087 | +0.23(+0.97%) |
Feb 06, 2014 | 21.98 | 24.07 | 21.33 | 23.74 | 12,303,394 | +2.80(+13.38%) |
Feb 05, 2014 | 21.14 | 21.16 | 20.76 | 20.94 | 3,601,266 | -0.14(-0.69%) |
Feb 04, 2014 | 21.07 | 21.21 | 20.86 | 21.08 | 4,312,994 | +0.14(+0.69%) |
Feb 03, 2014 | 21.88 | 22.06 | 20.90 | 20.94 | 5,403,098 | -0.95(-4.32%) |
Jan 31, 2014 | 21.59 | 22.20 | 21.38 | 21.88 | 2,809,743 | -0.01(-0.04%) |
Jan 30, 2014 | 21.83 | 22.01 | 21.61 | 21.89 | 2,521,376 | +0.37(+1.74%) |
Jan 29, 2014 | 21.41 | 21.57 | 21.19 | 21.52 | 3,704,663 | -0.09(-0.43%) |
Jan 28, 2014 | 21.05 | 21.73 | 20.98 | 21.61 | 3,286,024 | +0.31(+1.44%) |
Jan 27, 2014 | 21.44 | 21.47 | 20.98 | 21.30 | 2,532,719 | -0.18(-0.83%) |
Jan 24, 2014 | 21.76 | 21.83 | 21.13 | 21.48 | 2,995,938 | -0.45(-2.06%) |
Jan 23, 2014 | 22.00 | 22.07 | 21.75 | 21.93 | 3,061,270 | -0.14(-0.66%) |
Jan 22, 2014 | 21.63 | 22.21 | 21.37 | 22.08 | 3,760,434 | +0.54(+2.49%) |
Jan 21, 2014 | 21.45 | 21.77 | 21.30 | 21.54 | 1,828,967 | +0.22(+1.04%) |
Jan 17, 2014 | 21.21 | 21.32 | 21.32 | 21.32 | 2,655,711 | +0.04(+0.20%) |
Jan 16, 2014 | 21.40 | 21.55 | 21.15 | 21.28 | 2,167,980 | -0.20(-0.95%) |
Jan 15, 2014 | 21.39 | 21.72 | 21.30 | 21.48 | 1,832,148 | +0.09(+0.44%) |
Jan 14, 2014 | 21.15 | 21.53 | 21.15 | 21.39 | 1,719,490 | +0.30(+1.41%) |
Jan 13, 2014 | 21.52 | 21.71 | 21.05 | 21.09 | 2,132,277 | -0.52(-2.40%) |
Jan 10, 2014 | 21.14 | 21.80 | 21.09 | 21.61 | 2,917,164 | +0.42(+1.97%) |
Jan 09, 2014 | 21.31 | 21.43 | 21.01 | 21.19 | 2,035,320 | -0.09(-0.44%) |
Jan 08, 2014 | 21.65 | 21.74 | 21.17 | 21.29 | 3,976,633 | -0.03(-0.16%) |
Jan 07, 2014 | 21.29 | 21.37 | 20.95 | 21.32 | 2,345,320 | +0.13(+0.60%) |
Jan 06, 2014 | 21.15 | 21.41 | 20.95 | 21.19 | 2,647,904 | -0.35(-1.62%) |
Jan 03, 2014 | 21.30 | 21.61 | 21.27 | 21.54 | 2,422,697 | +0.28(+1.32%) |