Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.55 | 26.66 | 26.39 | 26.54 | 983,044 | +0.00(+0.00%) |
Mar 28, 2014 | 26.53 | 26.61 | 26.44 | 26.54 | 893,849 | -0.01(-0.03%) |
Mar 27, 2014 | 26.89 | 26.95 | 26.40 | 26.55 | 722,339 | -0.27(-1.01%) |
Mar 26, 2014 | 27.03 | 27.19 | 26.69 | 26.82 | 471,125 | -0.11(-0.39%) |
Mar 25, 2014 | 27.47 | 27.49 | 26.91 | 26.93 | 465,888 | -0.42(-1.54%) |
Mar 24, 2014 | 27.67 | 27.74 | 27.06 | 27.35 | 409,020 | -0.30(-1.08%) |
Mar 21, 2014 | 27.04 | 27.78 | 27.04 | 27.65 | 1,762,370 | +0.72(+2.67%) |
Mar 20, 2014 | 26.99 | 27.09 | 26.82 | 26.93 | 715,594 | -0.13(-0.49%) |
Mar 19, 2014 | 27.56 | 27.61 | 26.89 | 27.06 | 727,987 | -0.47(-1.72%) |
Mar 18, 2014 | 28.35 | 28.35 | 27.48 | 27.54 | 1,153,432 | -0.98(-3.45%) |
Mar 17, 2014 | 27.85 | 28.65 | 27.83 | 28.52 | 1,124,053 | +0.33(+1.18%) |
Mar 14, 2014 | 28.19 | 28.36 | 28.02 | 28.18 | 582,471 | +0.03(+0.09%) |
Mar 13, 2014 | 27.59 | 28.16 | 27.57 | 28.16 | 1,643,268 | +0.55(+2.00%) |
Mar 12, 2014 | 27.65 | 27.72 | 27.49 | 27.61 | 943,016 | -0.16(-0.57%) |
Mar 11, 2014 | 27.38 | 27.79 | 27.26 | 27.76 | 1,321,243 | +0.39(+1.44%) |
Mar 10, 2014 | 26.67 | 27.44 | 26.67 | 27.37 | 1,368,528 | +0.61(+2.30%) |
Mar 07, 2014 | 26.75 | 27.44 | 26.54 | 26.75 | 3,469,502 | +0.49(+1.87%) |
Mar 06, 2014 | 26.41 | 26.57 | 26.10 | 26.26 | 804,490 | -0.07(-0.27%) |
Mar 05, 2014 | 26.63 | 26.69 | 26.21 | 26.33 | 1,040,153 | -0.26(-0.99%) |
Mar 04, 2014 | 26.97 | 27.00 | 26.49 | 26.60 | 1,602,861 | -0.18(-0.66%) |
Mar 03, 2014 | 26.81 | 26.89 | 26.59 | 26.77 | 1,236,993 | -0.20(-0.75%) |
Feb 28, 2014 | 26.96 | 27.13 | 26.92 | 26.97 | 1,560,121 | -0.04(-0.16%) |
Feb 27, 2014 | 27.05 | 27.17 | 26.94 | 27.02 | 671,026 | +0.01(+0.03%) |
Feb 26, 2014 | 26.97 | 27.18 | 26.84 | 27.01 | 2,228,137 | +0.10(+0.36%) |
Feb 25, 2014 | 26.86 | 27.10 | 26.74 | 26.91 | 1,416,413 | +0.09(+0.33%) |
Feb 24, 2014 | 26.60 | 26.85 | 26.58 | 26.82 | 1,048,963 | +0.25(+0.96%) |
Feb 21, 2014 | 26.03 | 26.59 | 25.89 | 26.57 | 635,941 | +0.52(+1.99%) |
Feb 20, 2014 | 25.94 | 26.11 | 25.74 | 26.05 | 647,141 | +0.17(+0.64%) |
Feb 19, 2014 | 26.05 | 26.19 | 25.88 | 25.89 | 760,199 | -0.23(-0.87%) |
Feb 18, 2014 | 26.27 | 26.32 | 25.99 | 26.11 | 927,416 | -0.10(-0.37%) |
Feb 14, 2014 | 26.12 | 26.21 | 26.21 | 26.21 | 874,177 | +0.04(+0.13%) |
Feb 13, 2014 | 26.42 | 26.47 | 26.11 | 26.17 | 1,452,490 | -0.31(-1.16%) |
Feb 12, 2014 | 26.51 | 26.71 | 26.34 | 26.48 | 2,199,866 | +0.05(+0.20%) |
Feb 11, 2014 | 25.66 | 26.63 | 25.49 | 26.43 | 3,137,088 | +0.78(+3.04%) |
Feb 10, 2014 | 24.78 | 25.67 | 24.61 | 25.65 | 3,904,313 | +0.81(+3.25%) |
Feb 07, 2014 | 28.02 | 28.31 | 24.44 | 24.84 | 15,334,875 | +1.11(+4.69%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.61 | 23.73 | 1,936,651 | +0.07(+0.30%) |
Feb 05, 2014 | 23.55 | 23.67 | 23.46 | 23.66 | 1,896,352 | +0.05(+0.22%) |
Feb 04, 2014 | 23.46 | 23.65 | 23.32 | 23.60 | 2,627,400 | +0.19(+0.82%) |
Feb 03, 2014 | 23.53 | 23.58 | 23.30 | 23.41 | 3,935,776 | -0.18(-0.74%) |
Jan 31, 2014 | 23.29 | 23.65 | 23.11 | 23.59 | 1,965,369 | +0.13(+0.56%) |
Jan 30, 2014 | 23.54 | 23.65 | 23.27 | 23.46 | 2,219,402 | -0.07(-0.30%) |
Jan 29, 2014 | 23.48 | 23.67 | 23.42 | 23.53 | 1,525,469 | -0.04(-0.19%) |
Jan 28, 2014 | 23.52 | 24.21 | 23.03 | 23.57 | 3,573,240 | -0.30(-1.25%) |
Jan 27, 2014 | 23.81 | 24.17 | 23.73 | 23.87 | 1,300,141 | +0.05(+0.22%) |
Jan 24, 2014 | 23.90 | 23.98 | 23.67 | 23.82 | 1,499,135 | -0.17(-0.69%) |
Jan 23, 2014 | 23.90 | 24.17 | 23.81 | 23.98 | 1,373,959 | +0.01(+0.04%) |
Jan 22, 2014 | 23.75 | 23.98 | 23.68 | 23.97 | 883,110 | +0.27(+1.15%) |
Jan 21, 2014 | 23.66 | 23.73 | 23.46 | 23.70 | 1,401,554 | +0.15(+0.63%) |
Jan 17, 2014 | 23.29 | 23.55 | 23.55 | 23.55 | 1,842,066 | +0.22(+0.94%) |
Jan 16, 2014 | 23.27 | 23.38 | 22.96 | 23.33 | 1,714,932 | -0.08(-0.34%) |
Jan 15, 2014 | 23.47 | 23.59 | 23.20 | 23.41 | 1,345,873 | -0.06(-0.26%) |
Jan 14, 2014 | 23.55 | 23.73 | 23.17 | 23.47 | 1,688,200 | -0.21(-0.89%) |
Jan 13, 2014 | 23.69 | 24.00 | 23.46 | 23.68 | 3,273,458 | -1.73(-6.80%) |
Jan 10, 2014 | 25.38 | 25.51 | 24.89 | 25.41 | 1,113,280 | +0.11(+0.42%) |
Jan 09, 2014 | 25.83 | 25.95 | 25.28 | 25.31 | 1,035,443 | -0.54(-2.07%) |
Jan 08, 2014 | 25.50 | 25.99 | 25.34 | 25.84 | 1,065,017 | +0.35(+1.38%) |
Jan 07, 2014 | 25.80 | 25.92 | 25.39 | 25.49 | 982,724 | -0.32(-1.22%) |
Jan 06, 2014 | 25.92 | 26.05 | 25.60 | 25.81 | 946,335 | -0.11(-0.44%) |
Jan 03, 2014 | 25.84 | 26.12 | 25.80 | 25.92 | 531,117 | +0.09(+0.34%) |