Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.30 | 27.92 | 27.16 | 27.85 | 502,691 | +0.64(+2.36%) |
Mar 28, 2014 | 27.21 | 27.59 | 27.08 | 27.21 | 387,533 | +0.00(+0.00%) |
Mar 27, 2014 | 26.84 | 27.30 | 26.84 | 27.21 | 348,878 | +0.23(+0.86%) |
Mar 26, 2014 | 27.53 | 27.71 | 26.89 | 26.98 | 287,663 | -0.62(-2.25%) |
Mar 25, 2014 | 27.76 | 28.06 | 27.21 | 27.60 | 312,643 | -0.12(-0.45%) |
Mar 24, 2014 | 28.09 | 28.45 | 27.48 | 27.72 | 256,669 | -0.36(-1.30%) |
Mar 21, 2014 | 28.12 | 28.69 | 27.90 | 28.09 | 1,132,024 | +0.04(+0.14%) |
Mar 20, 2014 | 27.71 | 28.07 | 27.38 | 28.05 | 279,667 | +0.19(+0.70%) |
Mar 19, 2014 | 28.21 | 28.37 | 27.70 | 27.85 | 410,238 | -0.53(-1.88%) |
Mar 18, 2014 | 28.16 | 28.51 | 28.14 | 28.39 | 302,081 | +0.19(+0.66%) |
Mar 17, 2014 | 28.12 | 28.35 | 28.06 | 28.20 | 231,529 | +0.22(+0.80%) |
Mar 14, 2014 | 27.38 | 28.34 | 27.38 | 27.98 | 371,181 | +0.44(+1.60%) |
Mar 13, 2014 | 27.63 | 27.63 | 27.30 | 27.54 | 663,429 | -0.13(-0.48%) |
Mar 12, 2014 | 26.95 | 27.69 | 26.91 | 27.67 | 477,126 | +0.70(+2.59%) |
Mar 11, 2014 | 27.27 | 27.27 | 26.64 | 26.97 | 355,684 | -0.29(-1.05%) |
Mar 10, 2014 | 27.48 | 27.65 | 27.23 | 27.26 | 565,648 | -0.37(-1.35%) |
Mar 07, 2014 | 27.72 | 27.84 | 27.04 | 27.63 | 687,183 | -0.09(-0.34%) |
Mar 06, 2014 | 27.41 | 28.45 | 27.40 | 27.72 | 825,816 | +0.29(+1.05%) |
Mar 05, 2014 | 27.17 | 27.71 | 27.08 | 27.44 | 568,802 | +0.17(+0.63%) |
Mar 04, 2014 | 27.07 | 27.44 | 26.99 | 27.27 | 722,729 | +0.23(+0.86%) |
Mar 03, 2014 | 26.22 | 27.65 | 26.22 | 27.03 | 2,146,059 | +0.69(+2.62%) |
Feb 28, 2014 | 25.88 | 26.46 | 25.76 | 26.34 | 1,456,559 | +0.59(+2.29%) |
Feb 27, 2014 | 25.58 | 25.78 | 25.58 | 25.75 | 352,259 | +0.03(+0.12%) |
Feb 26, 2014 | 25.58 | 25.75 | 25.46 | 25.72 | 529,689 | +0.19(+0.73%) |
Feb 25, 2014 | 25.61 | 25.89 | 25.50 | 25.54 | 596,074 | -0.17(-0.66%) |
Feb 24, 2014 | 25.78 | 26.02 | 25.69 | 25.71 | 653,578 | -0.06(-0.24%) |
Feb 21, 2014 | 25.78 | 25.93 | 25.59 | 25.77 | 710,981 | +0.08(+0.30%) |
Feb 20, 2014 | 25.64 | 25.94 | 25.53 | 25.69 | 321,815 | +0.03(+0.12%) |
Feb 19, 2014 | 25.78 | 25.82 | 25.51 | 25.66 | 1,149,272 | -0.07(-0.27%) |
Feb 18, 2014 | 25.68 | 25.89 | 25.51 | 25.73 | 1,162,261 | +0.06(+0.24%) |
Feb 14, 2014 | 25.07 | 25.67 | 25.67 | 25.67 | 1,164,669 | +0.47(+1.85%) |
Feb 13, 2014 | 24.76 | 25.60 | 24.76 | 25.20 | 1,790,032 | +0.20(+0.81%) |
Feb 12, 2014 | 25.20 | 25.40 | 24.88 | 25.00 | 3,232,577 | -0.46(-1.80%) |
Feb 11, 2014 | 25.18 | 25.66 | 25.11 | 25.46 | 2,484,451 | +0.26(+1.05%) |
Feb 10, 2014 | 25.20 | 25.37 | 24.85 | 25.20 | 4,046,349 | -0.37(-1.46%) |
Feb 07, 2014 | 25.64 | 25.79 | 25.49 | 25.57 | 3,297,085 | -0.33(-1.26%) |
Feb 06, 2014 | 25.71 | 25.91 | 25.68 | 25.89 | 1,496,769 | +0.13(+0.51%) |
Feb 05, 2014 | 25.78 | 26.06 | 25.58 | 25.76 | 2,463,098 | +0.01(+0.03%) |
Feb 04, 2014 | 25.84 | 25.97 | 25.23 | 25.75 | 5,686,774 | -0.32(-1.22%) |
Feb 03, 2014 | 25.82 | 26.36 | 25.78 | 26.07 | 2,547,534 | -0.38(-1.44%) |
Jan 31, 2014 | 26.82 | 26.82 | 26.04 | 26.45 | 12,422,789 | +0.15(+0.56%) |
Jan 30, 2014 | 26.58 | 26.75 | 26.21 | 26.30 | 529,668 | +0.17(+0.65%) |
Jan 29, 2014 | 25.91 | 26.36 | 25.87 | 26.13 | 266,732 | +0.07(+0.27%) |
Jan 28, 2014 | 26.00 | 26.46 | 25.82 | 26.06 | 471,244 | +0.22(+0.84%) |
Jan 27, 2014 | 25.36 | 26.23 | 25.36 | 25.85 | 45,498 | +0.00(+0.00%) |
Jan 24, 2014 | 25.80 | 26.11 | 25.78 | 25.85 | 267,441 | -0.17(-0.66%) |
Jan 23, 2014 | 25.86 | 26.05 | 25.78 | 26.02 | 291,217 | -0.03(-0.12%) |
Jan 22, 2014 | 26.04 | 26.35 | 25.78 | 26.05 | 501,606 | +0.18(+0.69%) |
Jan 21, 2014 | 25.96 | 26.26 | 25.76 | 25.87 | 769,488 | +0.06(+0.24%) |
Jan 17, 2014 | 26.30 | 25.81 | 25.81 | 25.81 | 653,731 | +0.15(+0.57%) |