Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.59 | 26.67 | 26.45 | 26.54 | 2,558,242 | +0.12(+0.45%) |
Mar 28, 2014 | 26.23 | 26.62 | 26.10 | 26.42 | 2,524,855 | +0.27(+1.02%) |
Mar 27, 2014 | 26.22 | 26.39 | 26.11 | 26.16 | 3,739,349 | -0.11(-0.42%) |
Mar 26, 2014 | 26.70 | 26.78 | 26.26 | 26.27 | 2,367,006 | -0.27(-1.03%) |
Mar 25, 2014 | 26.58 | 26.76 | 26.26 | 26.54 | 3,950,236 | -0.03(-0.10%) |
Mar 24, 2014 | 26.68 | 26.78 | 25.93 | 26.57 | 5,667,820 | -0.09(-0.32%) |
Mar 21, 2014 | 27.96 | 28.01 | 26.60 | 26.66 | 9,417,307 | -0.98(-3.54%) |
Mar 20, 2014 | 27.54 | 27.81 | 27.42 | 27.63 | 2,197,268 | +0.09(+0.31%) |
Mar 19, 2014 | 27.14 | 27.81 | 27.04 | 27.55 | 3,374,201 | -0.20(-0.73%) |
Mar 18, 2014 | 27.36 | 27.79 | 27.25 | 27.75 | 3,835,900 | +0.46(+1.68%) |
Mar 17, 2014 | 27.04 | 27.38 | 27.04 | 27.29 | 3,261,007 | +0.32(+1.18%) |
Mar 14, 2014 | 27.19 | 27.48 | 26.96 | 26.97 | 3,862,443 | -0.33(-1.22%) |
Mar 13, 2014 | 27.81 | 27.89 | 27.21 | 27.31 | 5,120,890 | -0.45(-1.64%) |
Mar 12, 2014 | 27.83 | 27.89 | 27.55 | 27.76 | 5,595,964 | -0.21(-0.77%) |
Mar 11, 2014 | 28.10 | 28.12 | 27.87 | 27.97 | 2,621,781 | -0.15(-0.52%) |
Mar 10, 2014 | 28.22 | 28.27 | 27.98 | 28.12 | 2,287,944 | -0.09(-0.33%) |
Mar 07, 2014 | 28.49 | 28.55 | 28.05 | 28.21 | 2,745,348 | -0.24(-0.84%) |
Mar 06, 2014 | 28.59 | 28.63 | 28.42 | 28.45 | 2,108,590 | -0.03(-0.12%) |
Mar 05, 2014 | 28.46 | 28.61 | 28.38 | 28.49 | 1,818,379 | -0.12(-0.42%) |
Mar 04, 2014 | 28.65 | 28.81 | 28.52 | 28.61 | 2,734,747 | +0.21(+0.75%) |
Mar 03, 2014 | 28.55 | 28.57 | 28.12 | 28.39 | 2,507,953 | -0.31(-1.07%) |
Feb 28, 2014 | 28.68 | 28.87 | 28.43 | 28.70 | 2,969,163 | +0.09(+0.33%) |
Feb 27, 2014 | 28.29 | 28.65 | 28.12 | 28.61 | 3,329,546 | +0.40(+1.43%) |
Feb 26, 2014 | 28.07 | 28.49 | 27.67 | 28.21 | 4,397,984 | +0.26(+0.92%) |
Feb 25, 2014 | 28.09 | 28.09 | 27.75 | 27.95 | 2,509,522 | -0.04(-0.15%) |
Feb 24, 2014 | 27.90 | 28.17 | 27.78 | 27.99 | 2,180,255 | +0.21(+0.77%) |
Feb 21, 2014 | 28.11 | 28.18 | 27.77 | 27.78 | 4,444,644 | -0.21(-0.77%) |
Feb 20, 2014 | 27.78 | 28.12 | 27.73 | 27.99 | 3,229,382 | +0.19(+0.68%) |
Feb 19, 2014 | 27.76 | 28.07 | 27.61 | 27.80 | 3,817,409 | -0.39(-1.37%) |
Feb 18, 2014 | 27.95 | 28.27 | 27.87 | 28.19 | 2,597,854 | +0.14(+0.49%) |
Feb 14, 2014 | 27.98 | 28.05 | 28.05 | 28.05 | 3,211,063 | -0.08(-0.27%) |
Feb 13, 2014 | 27.65 | 28.15 | 27.65 | 28.13 | 2,431,176 | +0.35(+1.26%) |
Feb 12, 2014 | 27.44 | 27.81 | 27.35 | 27.78 | 3,546,170 | +0.31(+1.15%) |
Feb 11, 2014 | 27.17 | 27.52 | 27.12 | 27.46 | 3,677,217 | +0.20(+0.72%) |
Feb 10, 2014 | 27.28 | 27.37 | 27.09 | 27.27 | 4,102,751 | -0.09(-0.31%) |
Feb 07, 2014 | 26.96 | 27.75 | 26.92 | 27.35 | 3,263,495 | +0.47(+1.74%) |
Feb 06, 2014 | 26.65 | 26.94 | 26.47 | 26.89 | 2,960,004 | +0.39(+1.48%) |
Feb 05, 2014 | 26.28 | 26.58 | 26.15 | 26.50 | 3,117,443 | -0.05(-0.19%) |
Feb 04, 2014 | 26.58 | 26.71 | 26.33 | 26.55 | 3,316,829 | +0.03(+0.10%) |
Feb 03, 2014 | 27.21 | 27.26 | 26.37 | 26.52 | 5,248,510 | -0.77(-2.80%) |
Jan 31, 2014 | 27.20 | 27.56 | 27.05 | 27.29 | 4,589,770 | -0.20(-0.74%) |
Jan 30, 2014 | 27.58 | 27.71 | 27.24 | 27.49 | 2,808,470 | +0.11(+0.40%) |
Jan 29, 2014 | 27.55 | 27.65 | 27.25 | 27.38 | 3,597,283 | -0.30(-1.08%) |
Jan 28, 2014 | 27.34 | 27.69 | 27.18 | 27.68 | 4,373,295 | +0.26(+0.96%) |
Jan 27, 2014 | 27.45 | 27.69 | 27.30 | 27.41 | 5,501,503 | -0.36(-1.29%) |
Jan 24, 2014 | 28.31 | 28.42 | 27.77 | 27.77 | 4,731,593 | -0.84(-2.94%) |
Jan 23, 2014 | 28.97 | 29.09 | 28.30 | 28.61 | 5,131,741 | -0.55(-1.90%) |
Jan 22, 2014 | 30.76 | 30.79 | 29.16 | 29.17 | 7,344,036 | +0.03(+0.12%) |
Jan 21, 2014 | 29.38 | 29.43 | 28.91 | 29.13 | 5,173,576 | -0.14(-0.49%) |
Jan 17, 2014 | 28.97 | 29.28 | 29.28 | 29.28 | 4,373,697 | +0.32(+1.12%) |
Jan 16, 2014 | 29.01 | 29.35 | 28.87 | 28.95 | 4,914,272 | -0.06(-0.21%) |
Jan 15, 2014 | 28.92 | 29.27 | 28.92 | 29.01 | 4,453,093 | +0.09(+0.32%) |
Jan 14, 2014 | 28.57 | 28.96 | 28.38 | 28.92 | 3,072,603 | +0.48(+1.70%) |
Jan 13, 2014 | 28.89 | 28.97 | 28.33 | 28.43 | 3,008,231 | -0.49(-1.70%) |
Jan 10, 2014 | 28.89 | 28.93 | 28.66 | 28.93 | 2,184,641 | +0.14(+0.50%) |
Jan 09, 2014 | 28.60 | 28.79 | 28.40 | 28.78 | 2,572,149 | +0.22(+0.77%) |
Jan 08, 2014 | 28.45 | 28.61 | 28.16 | 28.56 | 2,467,432 | +0.12(+0.42%) |
Jan 07, 2014 | 28.17 | 28.48 | 28.09 | 28.44 | 2,436,695 | +0.44(+1.58%) |
Jan 06, 2014 | 27.99 | 28.14 | 27.87 | 28.00 | 3,400,458 | -0.15(-0.54%) |
Jan 03, 2014 | 28.14 | 28.27 | 28.06 | 28.15 | 1,880,713 | -0.03(-0.12%) |