Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.57 | 27.60 | 26.96 | 27.40 | 1,611,875 | -0.08(-0.29%) |
Mar 28, 2014 | 27.60 | 27.89 | 27.45 | 27.48 | 1,003,725 | -0.12(-0.43%) |
Mar 27, 2014 | 27.52 | 27.74 | 27.18 | 27.60 | 905,362 | +0.05(+0.18%) |
Mar 26, 2014 | 28.09 | 28.31 | 27.54 | 27.55 | 1,037,357 | -0.41(-1.47%) |
Mar 25, 2014 | 28.20 | 28.25 | 27.77 | 27.96 | 2,040,351 | -0.19(-0.67%) |
Mar 24, 2014 | 28.46 | 28.69 | 28.07 | 28.15 | 1,249,050 | -0.27(-0.95%) |
Mar 21, 2014 | 28.52 | 28.73 | 28.33 | 28.42 | 1,714,839 | +0.05(+0.18%) |
Mar 20, 2014 | 28.55 | 28.72 | 28.31 | 28.37 | 1,257,469 | -0.24(-0.84%) |
Mar 19, 2014 | 28.20 | 28.70 | 28.16 | 28.61 | 2,200,355 | +0.46(+1.63%) |
Mar 18, 2014 | 27.80 | 28.35 | 27.80 | 28.15 | 2,017,726 | +0.40(+1.44%) |
Mar 17, 2014 | 27.48 | 27.87 | 27.25 | 27.75 | 1,997,353 | +0.29(+1.06%) |
Mar 14, 2014 | 27.67 | 28.00 | 27.36 | 27.46 | 2,274,622 | -0.14(-0.51%) |
Mar 13, 2014 | 28.02 | 28.12 | 27.50 | 27.60 | 1,247,720 | -0.33(-1.18%) |
Mar 12, 2014 | 27.79 | 28.06 | 27.58 | 27.93 | 1,180,393 | -0.02(-0.07%) |
Mar 11, 2014 | 28.47 | 28.47 | 27.90 | 27.95 | 1,516,244 | -0.44(-1.55%) |
Mar 10, 2014 | 28.56 | 28.63 | 28.16 | 28.39 | 1,516,359 | -0.21(-0.73%) |
Mar 07, 2014 | 28.92 | 29.23 | 28.59 | 28.60 | 1,922,530 | -0.21(-0.73%) |
Mar 06, 2014 | 28.77 | 28.91 | 28.40 | 28.81 | 1,111,793 | -0.02(-0.07%) |
Mar 05, 2014 | 28.55 | 28.86 | 28.48 | 28.83 | 1,822,123 | +0.37(+1.30%) |
Mar 04, 2014 | 28.57 | 28.77 | 28.36 | 28.46 | 1,619,856 | +0.14(+0.49%) |
Mar 03, 2014 | 28.45 | 28.60 | 28.26 | 28.32 | 1,320,240 | -0.38(-1.32%) |
Feb 28, 2014 | 28.82 | 28.95 | 28.55 | 28.70 | 1,260,362 | -0.09(-0.31%) |
Feb 27, 2014 | 28.23 | 28.80 | 28.23 | 28.79 | 2,010,488 | +0.51(+1.80%) |
Feb 26, 2014 | 28.00 | 28.61 | 27.93 | 28.28 | 4,509,306 | +0.28(+1.00%) |
Feb 25, 2014 | 28.52 | 28.72 | 27.88 | 28.00 | 2,973,119 | -0.50(-1.75%) |
Feb 24, 2014 | 28.16 | 28.55 | 28.14 | 28.50 | 1,153,000 | +0.30(+1.06%) |
Feb 21, 2014 | 28.32 | 28.51 | 28.09 | 28.20 | 1,141,167 | -0.13(-0.46%) |
Feb 20, 2014 | 28.36 | 28.50 | 28.06 | 28.33 | 1,069,432 | +0.00(+0.00%) |
Feb 19, 2014 | 28.10 | 28.54 | 28.10 | 28.33 | 1,800,953 | +0.20(+0.71%) |
Feb 18, 2014 | 28.46 | 28.51 | 28.06 | 28.13 | 2,169,284 | -0.28(-0.99%) |
Feb 14, 2014 | 28.68 | 28.41 | 28.41 | 28.41 | 1,617,400 | -0.38(-1.32%) |
Feb 13, 2014 | 28.69 | 28.89 | 28.54 | 28.79 | 1,447,596 | -0.03(-0.10%) |
Feb 12, 2014 | 29.31 | 29.43 | 28.79 | 28.82 | 1,964,426 | -0.51(-1.74%) |
Feb 11, 2014 | 29.46 | 29.57 | 29.14 | 29.33 | 1,661,852 | -0.06(-0.20%) |
Feb 10, 2014 | 29.50 | 29.63 | 29.23 | 29.39 | 2,168,637 | -0.22(-0.74%) |
Feb 07, 2014 | 29.94 | 30.34 | 29.43 | 29.61 | 2,346,231 | -0.35(-1.17%) |
Feb 06, 2014 | 28.38 | 31.83 | 28.34 | 29.96 | 7,801,193 | +2.01(+7.19%) |
Feb 05, 2014 | 27.78 | 28.04 | 27.19 | 27.95 | 3,251,946 | +0.09(+0.32%) |
Feb 04, 2014 | 27.63 | 28.13 | 27.63 | 27.86 | 2,979,993 | +0.31(+1.13%) |
Feb 03, 2014 | 28.38 | 28.44 | 27.21 | 27.55 | 2,880,729 | -0.83(-2.92%) |
Jan 31, 2014 | 27.81 | 28.69 | 27.76 | 28.38 | 2,338,487 | +0.27(+0.96%) |
Jan 30, 2014 | 27.95 | 28.16 | 27.42 | 28.11 | 1,631,060 | +0.31(+1.12%) |
Jan 29, 2014 | 28.42 | 28.55 | 27.75 | 27.80 | 2,071,198 | -0.34(-1.21%) |
Jan 28, 2014 | 28.47 | 28.70 | 27.95 | 28.14 | 1,444,062 | +0.49(+1.77%) |
Jan 27, 2014 | 27.77 | 27.98 | 27.55 | 27.65 | 1,555,419 | -0.02(-0.07%) |
Jan 24, 2014 | 27.41 | 27.79 | 27.22 | 27.67 | 1,671,831 | +0.07(+0.25%) |
Jan 23, 2014 | 27.70 | 27.70 | 27.17 | 27.60 | 1,344,300 | -0.13(-0.47%) |
Jan 22, 2014 | 27.78 | 27.87 | 27.34 | 27.73 | 1,458,256 | +0.03(+0.11%) |
Jan 21, 2014 | 28.14 | 28.33 | 27.62 | 27.70 | 1,516,499 | -0.29(-1.04%) |
Jan 17, 2014 | 29.00 | 27.99 | 27.99 | 27.99 | 3,219,400 | -1.09(-3.75%) |
Jan 16, 2014 | 29.18 | 29.32 | 28.92 | 29.08 | 1,403,958 | -0.17(-0.58%) |
Jan 15, 2014 | 29.19 | 29.32 | 28.90 | 29.25 | 1,845,558 | +0.04(+0.14%) |
Jan 14, 2014 | 28.83 | 29.30 | 28.78 | 29.21 | 1,055,928 | +0.42(+1.46%) |
Jan 13, 2014 | 29.50 | 29.58 | 28.70 | 28.79 | 1,228,386 | -0.87(-2.93%) |
Jan 10, 2014 | 29.36 | 29.71 | 29.31 | 29.66 | 970,756 | +0.38(+1.30%) |
Jan 09, 2014 | 30.10 | 30.10 | 28.82 | 29.28 | 3,750,155 | -0.84(-2.79%) |
Jan 08, 2014 | 30.43 | 30.43 | 29.85 | 30.12 | 2,320,642 | -0.27(-0.89%) |
Jan 07, 2014 | 30.25 | 30.55 | 30.12 | 30.39 | 1,170,640 | +0.25(+0.83%) |
Jan 06, 2014 | 30.64 | 30.85 | 30.12 | 30.14 | 1,536,268 | -0.53(-1.73%) |
Jan 03, 2014 | 30.56 | 30.93 | 30.46 | 30.67 | 1,704,294 | +0.10(+0.33%) |