Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.65 | 26.74 | 26.52 | 26.61 | 2,551,835 | +0.12(+0.45%) |
Mar 28, 2014 | 26.29 | 26.69 | 26.16 | 26.49 | 2,518,532 | +0.27(+1.02%) |
Mar 27, 2014 | 26.28 | 26.46 | 26.17 | 26.22 | 3,729,985 | -0.11(-0.42%) |
Mar 26, 2014 | 26.77 | 26.84 | 26.33 | 26.34 | 2,361,079 | -0.27(-1.03%) |
Mar 25, 2014 | 26.64 | 26.83 | 26.33 | 26.61 | 3,940,343 | -0.03(-0.10%) |
Mar 24, 2014 | 26.75 | 26.85 | 26.00 | 26.64 | 5,653,627 | -0.09(-0.32%) |
Mar 21, 2014 | 28.03 | 28.08 | 26.67 | 26.72 | 9,393,724 | -0.98(-3.53%) |
Mar 20, 2014 | 27.61 | 27.88 | 27.49 | 27.70 | 2,191,766 | +0.09(+0.31%) |
Mar 19, 2014 | 27.20 | 27.88 | 27.11 | 27.62 | 3,365,752 | -0.20(-0.73%) |
Mar 18, 2014 | 27.43 | 27.86 | 27.32 | 27.82 | 3,826,294 | +0.46(+1.68%) |
Mar 17, 2014 | 27.11 | 27.45 | 27.11 | 27.36 | 3,252,841 | +0.32(+1.18%) |
Mar 14, 2014 | 27.25 | 27.55 | 27.03 | 27.04 | 3,852,771 | -0.34(-1.22%) |
Mar 13, 2014 | 27.88 | 27.96 | 27.28 | 27.37 | 5,108,066 | -0.46(-1.64%) |
Mar 12, 2014 | 27.90 | 27.96 | 27.62 | 27.83 | 5,581,950 | -0.21(-0.77%) |
Mar 11, 2014 | 28.17 | 28.19 | 27.94 | 28.04 | 2,615,216 | -0.15(-0.52%) |
Mar 10, 2014 | 28.29 | 28.35 | 28.05 | 28.19 | 2,282,214 | -0.09(-0.33%) |
Mar 07, 2014 | 28.56 | 28.62 | 28.12 | 28.29 | 2,738,473 | -0.24(-0.84%) |
Mar 06, 2014 | 28.66 | 28.71 | 28.49 | 28.53 | 2,103,310 | -0.03(-0.12%) |
Mar 05, 2014 | 28.53 | 28.68 | 28.45 | 28.56 | 1,813,825 | -0.12(-0.42%) |
Mar 04, 2014 | 28.72 | 28.88 | 28.59 | 28.68 | 2,727,898 | +0.21(+0.75%) |
Mar 03, 2014 | 28.62 | 28.64 | 28.19 | 28.47 | 2,501,673 | -0.31(-1.07%) |
Feb 28, 2014 | 28.75 | 28.95 | 28.50 | 28.77 | 2,961,728 | +0.09(+0.33%) |
Feb 27, 2014 | 28.36 | 28.73 | 28.19 | 28.68 | 3,321,208 | +0.40(+1.43%) |
Feb 26, 2014 | 28.14 | 28.56 | 27.74 | 28.28 | 4,386,970 | +0.26(+0.92%) |
Feb 25, 2014 | 28.17 | 28.17 | 27.82 | 28.02 | 2,503,238 | -0.04(-0.15%) |
Feb 24, 2014 | 27.97 | 28.24 | 27.85 | 28.06 | 2,174,795 | +0.21(+0.77%) |
Feb 21, 2014 | 28.18 | 28.25 | 27.84 | 27.85 | 4,433,514 | -0.21(-0.77%) |
Feb 20, 2014 | 27.85 | 28.19 | 27.80 | 28.06 | 3,221,295 | +0.19(+0.68%) |
Feb 19, 2014 | 27.83 | 28.14 | 27.68 | 27.87 | 3,807,850 | -0.39(-1.37%) |
Feb 18, 2014 | 28.02 | 28.35 | 27.94 | 28.26 | 2,591,348 | +0.14(+0.49%) |
Feb 14, 2014 | 28.05 | 28.12 | 28.12 | 28.12 | 3,203,021 | -0.08(-0.27%) |
Feb 13, 2014 | 27.72 | 28.22 | 27.72 | 28.20 | 2,425,087 | +0.35(+1.25%) |
Feb 12, 2014 | 27.51 | 27.88 | 27.42 | 27.85 | 3,537,289 | +0.32(+1.15%) |
Feb 11, 2014 | 27.24 | 27.59 | 27.18 | 27.53 | 3,668,009 | +0.20(+0.72%) |
Feb 10, 2014 | 27.35 | 27.44 | 27.16 | 27.34 | 4,092,477 | -0.09(-0.31%) |
Feb 07, 2014 | 27.03 | 27.82 | 26.99 | 27.42 | 3,255,323 | +0.47(+1.74%) |
Feb 06, 2014 | 26.72 | 27.01 | 26.54 | 26.95 | 2,952,591 | +0.39(+1.48%) |
Feb 05, 2014 | 26.35 | 26.65 | 26.22 | 26.56 | 3,109,636 | -0.05(-0.19%) |
Feb 04, 2014 | 26.65 | 26.78 | 26.40 | 26.61 | 3,308,523 | +0.03(+0.10%) |
Feb 03, 2014 | 27.28 | 27.33 | 26.43 | 26.59 | 5,235,366 | -0.77(-2.80%) |
Jan 31, 2014 | 27.27 | 27.63 | 27.12 | 27.36 | 4,578,276 | -0.20(-0.74%) |
Jan 30, 2014 | 27.64 | 27.78 | 27.31 | 27.56 | 2,801,437 | +0.11(+0.40%) |
Jan 29, 2014 | 27.62 | 27.72 | 27.32 | 27.45 | 3,588,275 | -0.30(-1.08%) |
Jan 28, 2014 | 27.41 | 27.76 | 27.24 | 27.75 | 4,362,343 | +0.26(+0.96%) |
Jan 27, 2014 | 27.52 | 27.76 | 27.36 | 27.48 | 5,487,726 | -0.36(-1.29%) |
Jan 24, 2014 | 28.38 | 28.49 | 27.84 | 27.84 | 4,719,744 | -0.84(-2.94%) |
Jan 23, 2014 | 29.04 | 29.16 | 28.37 | 28.68 | 5,118,889 | -0.55(-1.90%) |
Jan 22, 2014 | 30.84 | 30.87 | 29.23 | 29.24 | 7,325,644 | +0.03(+0.12%) |
Jan 21, 2014 | 29.45 | 29.50 | 28.98 | 29.20 | 5,160,620 | -0.14(-0.49%) |
Jan 17, 2014 | 29.04 | 29.35 | 29.35 | 29.35 | 4,362,745 | +0.32(+1.12%) |
Jan 16, 2014 | 29.09 | 29.43 | 28.94 | 29.03 | 4,901,965 | -0.06(-0.20%) |
Jan 15, 2014 | 28.99 | 29.34 | 28.99 | 29.09 | 4,441,941 | +0.09(+0.32%) |
Jan 14, 2014 | 28.64 | 29.03 | 28.45 | 28.99 | 3,064,908 | +0.49(+1.70%) |
Jan 13, 2014 | 28.96 | 29.04 | 28.40 | 28.51 | 3,000,698 | -0.49(-1.70%) |
Jan 10, 2014 | 28.96 | 29.00 | 28.73 | 29.00 | 2,179,170 | +0.14(+0.50%) |
Jan 09, 2014 | 28.67 | 28.86 | 28.47 | 28.86 | 2,565,708 | +0.22(+0.77%) |
Jan 08, 2014 | 28.52 | 28.68 | 28.23 | 28.63 | 2,461,253 | +0.12(+0.42%) |
Jan 07, 2014 | 28.24 | 28.55 | 28.16 | 28.51 | 2,430,593 | +0.44(+1.58%) |
Jan 06, 2014 | 28.06 | 28.21 | 27.94 | 28.07 | 3,391,943 | -0.15(-0.54%) |
Jan 03, 2014 | 28.21 | 28.34 | 28.13 | 28.22 | 1,876,003 | -0.03(-0.12%) |