Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.51 | 27.69 | 27.46 | 27.57 | 4,611,313 | +0.11(+0.42%) |
Mar 28, 2014 | 27.09 | 27.45 | 27.06 | 27.45 | 2,980,238 | +0.39(+1.44%) |
Mar 27, 2014 | 27.38 | 27.49 | 26.98 | 27.06 | 3,432,764 | -0.30(-1.09%) |
Mar 26, 2014 | 27.47 | 27.57 | 27.35 | 27.36 | 3,463,854 | +0.01(+0.03%) |
Mar 25, 2014 | 27.48 | 27.55 | 27.30 | 27.35 | 2,441,377 | +0.00(+0.00%) |
Mar 24, 2014 | 27.60 | 27.69 | 27.20 | 27.35 | 3,974,361 | -0.16(-0.58%) |
Mar 21, 2014 | 27.62 | 27.67 | 27.47 | 27.51 | 5,797,402 | -0.14(-0.52%) |
Mar 20, 2014 | 27.54 | 27.73 | 27.38 | 27.66 | 2,841,889 | +0.08(+0.28%) |
Mar 19, 2014 | 27.83 | 27.89 | 27.41 | 27.58 | 3,796,716 | -0.26(-0.93%) |
Mar 18, 2014 | 27.57 | 27.89 | 27.47 | 27.84 | 3,240,319 | +0.24(+0.88%) |
Mar 17, 2014 | 27.48 | 27.66 | 27.46 | 27.60 | 2,512,859 | +0.18(+0.64%) |
Mar 14, 2014 | 27.25 | 27.48 | 27.25 | 27.42 | 3,488,111 | +0.08(+0.31%) |
Mar 13, 2014 | 27.66 | 27.68 | 27.27 | 27.34 | 3,323,844 | -0.28(-1.02%) |
Mar 12, 2014 | 27.47 | 27.66 | 27.29 | 27.62 | 3,313,263 | +0.04(+0.14%) |
Mar 11, 2014 | 27.67 | 27.77 | 27.50 | 27.58 | 3,963,627 | -0.03(-0.11%) |
Mar 10, 2014 | 27.64 | 27.72 | 27.57 | 27.61 | 2,748,087 | -0.02(-0.06%) |
Mar 07, 2014 | 27.70 | 27.74 | 27.54 | 27.63 | 3,250,165 | -0.06(-0.22%) |
Mar 06, 2014 | 27.69 | 27.74 | 27.52 | 27.69 | 4,258,343 | +0.07(+0.25%) |
Mar 05, 2014 | 27.71 | 27.77 | 27.44 | 27.62 | 4,212,393 | -0.15(-0.55%) |
Mar 04, 2014 | 27.63 | 27.77 | 27.56 | 27.77 | 5,487,310 | +0.31(+1.11%) |
Mar 03, 2014 | 27.35 | 27.54 | 27.16 | 27.47 | 2,891,015 | -0.02(-0.06%) |
Feb 28, 2014 | 27.38 | 27.62 | 27.33 | 27.48 | 4,084,718 | +0.05(+0.19%) |
Feb 27, 2014 | 27.44 | 27.53 | 27.31 | 27.43 | 2,854,639 | -0.05(-0.17%) |
Feb 26, 2014 | 27.60 | 27.66 | 27.45 | 27.47 | 3,841,851 | -0.07(-0.25%) |
Feb 25, 2014 | 27.49 | 27.64 | 27.47 | 27.54 | 3,501,264 | +0.10(+0.36%) |
Feb 24, 2014 | 27.63 | 27.75 | 27.44 | 27.44 | 6,549,053 | -0.05(-0.19%) |
Feb 21, 2014 | 27.46 | 27.58 | 27.44 | 27.50 | 6,343,873 | +0.14(+0.53%) |
Feb 20, 2014 | 27.31 | 27.48 | 27.31 | 27.35 | 4,680,143 | +0.02(+0.08%) |
Feb 19, 2014 | 27.41 | 27.51 | 27.30 | 27.33 | 4,822,666 | -0.08(-0.28%) |
Feb 18, 2014 | 27.22 | 27.50 | 27.10 | 27.41 | 5,305,091 | +0.16(+0.59%) |
Feb 14, 2014 | 27.12 | 27.25 | 27.25 | 27.25 | 3,017,160 | +0.07(+0.25%) |
Feb 13, 2014 | 26.86 | 27.19 | 26.78 | 27.18 | 4,311,479 | +0.21(+0.76%) |
Feb 12, 2014 | 27.18 | 27.21 | 26.87 | 26.97 | 4,616,734 | -0.25(-0.92%) |
Feb 11, 2014 | 27.00 | 27.25 | 26.92 | 27.22 | 3,248,947 | +0.22(+0.82%) |
Feb 10, 2014 | 27.02 | 27.09 | 26.88 | 27.00 | 4,100,633 | -0.09(-0.34%) |
Feb 07, 2014 | 26.93 | 27.15 | 26.87 | 27.09 | 5,552,944 | +0.18(+0.65%) |
Feb 06, 2014 | 26.62 | 27.09 | 26.46 | 26.92 | 5,479,058 | +0.40(+1.50%) |
Feb 05, 2014 | 26.28 | 26.57 | 26.15 | 26.52 | 5,411,710 | +0.13(+0.49%) |
Feb 04, 2014 | 26.37 | 26.45 | 25.99 | 26.39 | 6,339,165 | +0.06(+0.23%) |
Feb 03, 2014 | 26.70 | 26.77 | 26.12 | 26.33 | 11,020,919 | -0.43(-1.62%) |
Jan 31, 2014 | 26.64 | 26.87 | 26.51 | 26.77 | 5,206,812 | -0.05(-0.20%) |
Jan 30, 2014 | 26.99 | 27.02 | 26.70 | 26.82 | 3,947,062 | +0.08(+0.29%) |
Jan 29, 2014 | 27.16 | 27.16 | 26.70 | 26.74 | 4,691,400 | -0.52(-1.90%) |
Jan 28, 2014 | 27.47 | 27.50 | 27.14 | 27.26 | 4,974,227 | +0.13(+0.48%) |
Jan 27, 2014 | 27.18 | 27.38 | 27.08 | 27.13 | 4,845,235 | +0.06(+0.23%) |
Jan 24, 2014 | 27.46 | 27.46 | 27.07 | 27.07 | 5,056,620 | -0.48(-1.74%) |
Jan 23, 2014 | 27.67 | 27.71 | 27.33 | 27.55 | 4,515,007 | -0.23(-0.82%) |
Jan 22, 2014 | 28.02 | 28.04 | 27.70 | 27.78 | 4,094,624 | -0.11(-0.41%) |
Jan 21, 2014 | 27.99 | 28.29 | 27.82 | 27.89 | 4,768,786 | +0.04(+0.14%) |
Jan 17, 2014 | 27.96 | 27.86 | 27.86 | 27.86 | 10,170,270 | -0.29(-1.03%) |
Jan 16, 2014 | 27.95 | 28.16 | 27.85 | 28.15 | 3,976,901 | +0.10(+0.35%) |
Jan 15, 2014 | 27.96 | 28.18 | 27.89 | 28.05 | 6,510,567 | +0.08(+0.30%) |
Jan 14, 2014 | 27.68 | 27.98 | 27.62 | 27.96 | 6,063,598 | +0.28(+1.02%) |
Jan 13, 2014 | 27.67 | 27.99 | 27.54 | 27.68 | 6,722,961 | -0.06(-0.22%) |
Jan 10, 2014 | 27.48 | 27.81 | 27.25 | 27.74 | 5,726,988 | +0.33(+1.20%) |
Jan 09, 2014 | 27.58 | 27.59 | 27.28 | 27.41 | 4,588,577 | -0.05(-0.17%) |
Jan 08, 2014 | 27.74 | 27.80 | 27.41 | 27.46 | 4,562,786 | -0.37(-1.34%) |
Jan 07, 2014 | 27.67 | 27.89 | 27.63 | 27.83 | 3,990,773 | +0.37(+1.33%) |
Jan 06, 2014 | 27.63 | 27.68 | 27.38 | 27.47 | 7,003,393 | -0.04(-0.14%) |
Jan 03, 2014 | 27.46 | 27.63 | 27.32 | 27.50 | 3,737,565 | +0.10(+0.36%) |