Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.82 | 27.05 | 26.65 | 26.96 | 663,819 | +0.33(+1.24%) |
Mar 28, 2014 | 26.42 | 26.92 | 26.25 | 26.63 | 941,022 | +0.18(+0.68%) |
Mar 27, 2014 | 25.92 | 26.71 | 25.60 | 26.45 | 1,271,121 | +0.47(+1.81%) |
Mar 26, 2014 | 26.23 | 26.30 | 25.91 | 25.98 | 709,315 | -0.06(-0.23%) |
Mar 25, 2014 | 26.10 | 26.32 | 25.90 | 26.04 | 1,001,374 | +0.15(+0.58%) |
Mar 24, 2014 | 26.01 | 26.04 | 25.81 | 25.89 | 666,054 | +0.07(+0.27%) |
Mar 21, 2014 | 25.84 | 26.17 | 25.77 | 25.82 | 1,189,125 | -0.01(-0.04%) |
Mar 20, 2014 | 25.78 | 25.90 | 25.53 | 25.83 | 495,584 | +0.02(+0.08%) |
Mar 19, 2014 | 26.15 | 26.20 | 25.80 | 25.81 | 405,760 | -0.30(-1.15%) |
Mar 18, 2014 | 26.00 | 26.17 | 25.84 | 26.11 | 447,470 | +0.11(+0.42%) |
Mar 17, 2014 | 25.77 | 26.05 | 25.60 | 26.00 | 596,343 | +0.40(+1.56%) |
Mar 14, 2014 | 25.55 | 25.73 | 25.42 | 25.60 | 783,593 | +0.02(+0.08%) |
Mar 13, 2014 | 26.10 | 26.17 | 25.45 | 25.58 | 876,936 | -0.47(-1.80%) |
Mar 12, 2014 | 25.92 | 26.44 | 25.85 | 26.05 | 975,491 | +0.02(+0.08%) |
Mar 11, 2014 | 26.60 | 26.94 | 25.88 | 26.03 | 1,287,628 | -0.57(-2.14%) |
Mar 10, 2014 | 26.26 | 26.65 | 26.19 | 26.60 | 1,023,895 | +0.24(+0.91%) |
Mar 07, 2014 | 26.42 | 26.53 | 26.21 | 26.36 | 688,219 | +0.05(+0.19%) |
Mar 06, 2014 | 25.80 | 26.41 | 25.77 | 26.31 | 575,782 | +0.50(+1.94%) |
Mar 05, 2014 | 26.13 | 26.13 | 25.69 | 25.81 | 456,812 | -0.30(-1.15%) |
Mar 04, 2014 | 25.98 | 26.13 | 25.79 | 26.11 | 718,027 | +0.34(+1.32%) |
Mar 03, 2014 | 25.50 | 25.93 | 25.40 | 25.77 | 483,297 | +0.05(+0.19%) |
Feb 28, 2014 | 25.98 | 26.17 | 25.64 | 25.72 | 1,106,655 | +0.07(+0.27%) |
Feb 27, 2014 | 25.26 | 25.66 | 24.80 | 25.65 | 728,614 | +0.34(+1.34%) |
Feb 26, 2014 | 24.77 | 25.65 | 24.77 | 25.31 | 1,122,668 | +0.40(+1.61%) |
Feb 25, 2014 | 25.49 | 25.59 | 24.86 | 24.91 | 1,202,520 | -0.77(-3.00%) |
Feb 24, 2014 | 24.91 | 25.97 | 24.91 | 25.68 | 2,025,539 | +0.67(+2.68%) |
Feb 21, 2014 | 26.30 | 26.40 | 24.73 | 25.01 | 5,673,577 | -4.55(-15.39%) |
Feb 20, 2014 | 28.97 | 29.70 | 28.94 | 29.56 | 1,296,484 | +0.58(+2.00%) |
Feb 19, 2014 | 29.03 | 29.21 | 28.88 | 28.98 | 509,095 | -0.28(-0.96%) |
Feb 18, 2014 | 29.40 | 29.51 | 28.97 | 29.26 | 597,593 | -0.04(-0.14%) |
Feb 14, 2014 | 29.06 | 29.30 | 29.30 | 29.30 | 438,400 | +0.22(+0.76%) |
Feb 13, 2014 | 28.36 | 29.20 | 28.17 | 29.08 | 1,029,158 | +0.64(+2.25%) |
Feb 12, 2014 | 28.34 | 28.67 | 28.21 | 28.44 | 456,087 | +0.09(+0.32%) |
Feb 11, 2014 | 27.79 | 28.56 | 27.67 | 28.35 | 642,669 | +0.46(+1.65%) |
Feb 10, 2014 | 28.17 | 28.25 | 27.67 | 27.89 | 671,045 | -0.19(-0.68%) |
Feb 07, 2014 | 28.23 | 28.49 | 27.89 | 28.08 | 689,195 | -0.04(-0.14%) |
Feb 06, 2014 | 27.54 | 28.45 | 27.42 | 28.12 | 991,764 | +0.62(+2.25%) |
Feb 05, 2014 | 27.70 | 27.80 | 27.25 | 27.50 | 945,384 | -0.11(-0.40%) |
Feb 04, 2014 | 27.32 | 27.65 | 27.23 | 27.61 | 636,966 | +0.35(+1.28%) |
Feb 03, 2014 | 28.02 | 28.06 | 27.00 | 27.26 | 970,490 | -0.66(-2.36%) |
Jan 31, 2014 | 27.84 | 28.39 | 27.53 | 27.92 | 1,319,414 | -0.19(-0.68%) |
Jan 30, 2014 | 28.54 | 28.88 | 28.09 | 28.11 | 856,209 | -0.24(-0.85%) |
Jan 29, 2014 | 28.16 | 28.51 | 28.04 | 28.35 | 1,053,432 | -0.14(-0.49%) |
Jan 28, 2014 | 28.64 | 28.64 | 28.27 | 28.49 | 646,059 | -0.21(-0.73%) |
Jan 27, 2014 | 28.94 | 29.00 | 28.44 | 28.70 | 1,018,500 | -0.17(-0.59%) |
Jan 24, 2014 | 29.89 | 29.89 | 28.83 | 28.87 | 1,265,790 | -1.17(-3.89%) |
Jan 23, 2014 | 30.40 | 30.47 | 29.92 | 30.04 | 707,412 | -0.32(-1.05%) |
Jan 22, 2014 | 30.13 | 30.53 | 30.03 | 30.36 | 883,768 | +0.27(+0.90%) |
Jan 21, 2014 | 30.42 | 30.67 | 30.06 | 30.09 | 1,464,653 | -0.37(-1.21%) |
Jan 17, 2014 | 30.95 | 30.46 | 30.46 | 30.46 | 1,167,200 | -0.51(-1.65%) |
Jan 16, 2014 | 29.12 | 31.14 | 29.00 | 30.97 | 2,625,792 | -0.53(-1.68%) |
Jan 15, 2014 | 31.28 | 31.80 | 31.19 | 31.50 | 1,027,921 | +0.22(+0.70%) |
Jan 14, 2014 | 31.11 | 31.36 | 31.03 | 31.28 | 786,400 | +0.21(+0.68%) |
Jan 13, 2014 | 31.62 | 31.67 | 31.01 | 31.07 | 656,685 | -0.62(-1.96%) |
Jan 10, 2014 | 31.07 | 31.84 | 31.07 | 31.69 | 796,232 | +0.35(+1.12%) |
Jan 09, 2014 | 31.35 | 31.57 | 31.27 | 31.34 | 687,665 | +0.00(+0.00%) |
Jan 08, 2014 | 31.38 | 31.46 | 31.26 | 31.34 | 558,142 | -0.04(-0.13%) |
Jan 07, 2014 | 31.54 | 31.64 | 31.15 | 31.38 | 823,183 | -0.15(-0.48%) |
Jan 06, 2014 | 31.87 | 31.98 | 31.15 | 31.53 | 1,112,014 | -0.24(-0.76%) |
Jan 03, 2014 | 31.62 | 31.95 | 31.46 | 31.77 | 952,753 | +0.34(+1.08%) |