Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.77 | 27.33 | 26.77 | 27.28 | 3,111,126 | +0.14(+0.51%) |
Mar 28, 2014 | 26.08 | 27.34 | 25.98 | 27.14 | 4,098,392 | +1.18(+4.54%) |
Mar 27, 2014 | 26.00 | 26.43 | 25.82 | 25.96 | 2,785,928 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 25.99 | 26.00 | 2,423,118 | -0.49(-1.85%) |
Mar 25, 2014 | 26.79 | 27.07 | 26.24 | 26.49 | 2,411,362 | -0.12(-0.45%) |
Mar 24, 2014 | 27.19 | 27.51 | 26.52 | 26.61 | 2,285,339 | -0.28(-1.06%) |
Mar 21, 2014 | 26.54 | 27.18 | 26.48 | 26.90 | 5,029,897 | +0.43(+1.63%) |
Mar 20, 2014 | 26.61 | 26.72 | 26.33 | 26.47 | 3,431,683 | -0.25(-0.95%) |
Mar 19, 2014 | 26.62 | 27.14 | 26.48 | 26.72 | 4,266,029 | +0.31(+1.16%) |
Mar 18, 2014 | 25.96 | 26.45 | 25.78 | 26.42 | 3,920,626 | +0.49(+1.89%) |
Mar 17, 2014 | 25.87 | 26.16 | 25.53 | 25.92 | 5,966,792 | +1.14(+4.59%) |
Mar 14, 2014 | 24.70 | 25.08 | 24.53 | 24.79 | 4,843,463 | +0.02(+0.07%) |
Mar 13, 2014 | 25.06 | 25.09 | 24.55 | 24.77 | 4,822,265 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.08 | 2,744,671 | +0.28(+1.15%) |
Mar 11, 2014 | 25.34 | 25.65 | 24.58 | 24.80 | 2,385,064 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.46 | 24.78 | 25.30 | 2,366,732 | +0.21(+0.82%) |
Mar 07, 2014 | 25.70 | 25.70 | 24.89 | 25.09 | 2,724,829 | -0.27(-1.08%) |
Mar 06, 2014 | 24.65 | 25.47 | 24.48 | 25.36 | 4,364,978 | +0.77(+3.14%) |
Mar 05, 2014 | 25.49 | 25.72 | 24.20 | 24.59 | 6,062,593 | -0.90(-3.53%) |
Mar 04, 2014 | 24.85 | 25.68 | 24.66 | 25.49 | 6,403,346 | +0.98(+3.99%) |
Mar 03, 2014 | 24.88 | 25.26 | 24.34 | 24.51 | 5,822,641 | -0.46(-1.85%) |
Feb 28, 2014 | 24.67 | 25.16 | 24.67 | 24.98 | 10,283,265 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.19 | 24.80 | 24.88 | 3,616,114 | -0.18(-0.72%) |
Feb 26, 2014 | 26.06 | 26.26 | 24.94 | 25.06 | 5,042,613 | -1.06(-4.07%) |
Feb 25, 2014 | 25.94 | 26.14 | 25.55 | 26.13 | 2,555,730 | +0.04(+0.16%) |
Feb 24, 2014 | 25.66 | 26.32 | 25.42 | 26.08 | 3,881,662 | +0.67(+2.63%) |
Feb 21, 2014 | 25.39 | 25.44 | 24.86 | 25.42 | 4,001,984 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.05 | 25.23 | 2,651,148 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.57 | 24.89 | 25.22 | 2,940,606 | +0.07(+0.27%) |
Feb 18, 2014 | 24.47 | 25.47 | 24.37 | 25.15 | 4,267,348 | +0.85(+3.50%) |
Feb 14, 2014 | 24.42 | 24.30 | 24.30 | 24.30 | 3,116,355 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.72 | 23.83 | 24.48 | 4,732,355 | +0.27(+1.10%) |
Feb 12, 2014 | 24.28 | 24.70 | 24.17 | 24.21 | 2,469,719 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.49 | 23.60 | 24.30 | 3,603,910 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.39 | 23.79 | 23.85 | 4,399,464 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.57 | 23.98 | 24.15 | 6,289,097 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.24 | 21.49 | 23.91 | 12,214,077 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.31 | 20.91 | 21.09 | 3,575,123 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.01 | 21.24 | 4,281,684 | +0.15(+0.69%) |
Feb 03, 2014 | 22.04 | 22.22 | 21.06 | 21.09 | 5,363,874 | -0.95(-4.32%) |
Jan 31, 2014 | 21.74 | 22.36 | 21.54 | 22.04 | 2,789,345 | -0.01(-0.04%) |
Jan 30, 2014 | 21.99 | 22.17 | 21.77 | 22.05 | 2,503,072 | +0.38(+1.74%) |
Jan 29, 2014 | 21.56 | 21.73 | 21.35 | 21.67 | 3,677,769 | -0.09(-0.43%) |
Jan 28, 2014 | 21.20 | 21.88 | 21.13 | 21.77 | 3,262,169 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.62 | 21.13 | 21.46 | 2,514,332 | -0.18(-0.83%) |
Jan 24, 2014 | 21.92 | 21.99 | 21.28 | 21.64 | 2,974,189 | -0.45(-2.06%) |
Jan 23, 2014 | 22.16 | 22.23 | 21.91 | 22.09 | 3,039,047 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.37 | 21.53 | 22.24 | 3,733,135 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.93 | 21.46 | 21.70 | 1,815,689 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,636,432 | +0.04(+0.20%) |
Jan 16, 2014 | 21.55 | 21.71 | 21.31 | 21.43 | 2,152,242 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.88 | 21.46 | 21.64 | 1,818,848 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.69 | 21.31 | 21.55 | 1,707,007 | +0.30(+1.41%) |
Jan 13, 2014 | 21.67 | 21.87 | 21.20 | 21.25 | 2,116,798 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,987 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.16 | 21.35 | 2,020,545 | -0.09(-0.44%) |
Jan 08, 2014 | 21.81 | 21.90 | 21.32 | 21.44 | 3,947,765 | -0.03(-0.16%) |
Jan 07, 2014 | 21.44 | 21.53 | 21.11 | 21.48 | 2,328,294 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,628,682 | -0.35(-1.62%) |
Jan 03, 2014 | 21.46 | 21.77 | 21.43 | 21.70 | 2,405,110 | +0.28(+1.32%) |