Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.77 | 28.08 | 27.71 | 28.02 | 1,620,993 | +0.41(+1.49%) |
Mar 28, 2014 | 27.72 | 27.89 | 27.59 | 27.61 | 1,315,305 | +0.03(+0.12%) |
Mar 27, 2014 | 27.50 | 27.69 | 27.33 | 27.58 | 1,420,189 | +0.15(+0.56%) |
Mar 26, 2014 | 27.63 | 27.76 | 27.35 | 27.42 | 1,423,281 | -0.14(-0.50%) |
Mar 25, 2014 | 27.65 | 27.75 | 27.48 | 27.56 | 1,633,530 | +0.00(+0.00%) |
Mar 24, 2014 | 27.68 | 27.92 | 27.53 | 27.56 | 1,694,305 | -0.14(-0.50%) |
Mar 21, 2014 | 28.02 | 28.20 | 27.67 | 27.70 | 4,206,456 | -0.11(-0.38%) |
Mar 20, 2014 | 27.79 | 27.94 | 27.71 | 27.81 | 2,057,037 | -0.04(-0.15%) |
Mar 19, 2014 | 27.72 | 28.03 | 27.70 | 27.85 | 2,022,803 | +0.08(+0.29%) |
Mar 18, 2014 | 27.51 | 27.82 | 27.51 | 27.76 | 1,841,336 | +0.31(+1.13%) |
Mar 17, 2014 | 27.24 | 27.62 | 27.20 | 27.46 | 2,100,370 | +0.33(+1.20%) |
Mar 14, 2014 | 27.33 | 27.48 | 27.08 | 27.13 | 2,644,967 | -0.25(-0.92%) |
Mar 13, 2014 | 27.64 | 27.68 | 27.34 | 27.38 | 1,569,643 | -0.18(-0.65%) |
Mar 12, 2014 | 27.59 | 27.68 | 27.50 | 27.56 | 1,254,590 | -0.12(-0.44%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.56 | 27.68 | 980,764 | -0.17(-0.61%) |
Mar 10, 2014 | 27.76 | 27.98 | 27.68 | 27.85 | 1,409,177 | -0.02(-0.06%) |
Mar 07, 2014 | 27.92 | 28.00 | 27.64 | 27.87 | 1,942,053 | +0.07(+0.23%) |
Mar 06, 2014 | 27.76 | 27.84 | 27.66 | 27.81 | 2,250,378 | +0.02(+0.06%) |
Mar 05, 2014 | 27.94 | 27.94 | 27.71 | 27.79 | 1,295,787 | -0.14(-0.50%) |
Mar 04, 2014 | 27.85 | 28.04 | 27.76 | 27.93 | 1,441,493 | +0.22(+0.79%) |
Mar 03, 2014 | 27.57 | 27.76 | 27.55 | 27.71 | 2,095,442 | -0.06(-0.21%) |
Feb 28, 2014 | 27.25 | 27.79 | 27.24 | 27.76 | 2,217,076 | +0.55(+2.03%) |
Feb 27, 2014 | 27.38 | 27.41 | 27.02 | 27.21 | 2,496,450 | -0.11(-0.42%) |
Feb 26, 2014 | 27.40 | 27.59 | 27.21 | 27.33 | 1,892,966 | -0.08(-0.30%) |
Feb 25, 2014 | 27.53 | 27.60 | 27.33 | 27.41 | 1,787,483 | -0.07(-0.27%) |
Feb 24, 2014 | 27.67 | 27.85 | 27.48 | 27.48 | 2,531,231 | +0.00(+0.00%) |
Feb 21, 2014 | 27.50 | 27.66 | 27.34 | 27.48 | 2,225,827 | +0.02(+0.06%) |
Feb 20, 2014 | 27.46 | 27.66 | 27.28 | 27.46 | 2,648,307 | +0.01(+0.03%) |
Feb 19, 2014 | 27.43 | 27.55 | 27.37 | 27.46 | 2,455,533 | -0.08(-0.30%) |
Feb 18, 2014 | 27.95 | 27.97 | 27.20 | 27.54 | 3,948,136 | -0.46(-1.66%) |
Feb 14, 2014 | 27.67 | 28.00 | 28.00 | 28.00 | 2,517,378 | +0.28(+1.00%) |
Feb 13, 2014 | 27.24 | 27.75 | 27.19 | 27.72 | 2,467,319 | +0.40(+1.46%) |
Feb 12, 2014 | 27.33 | 27.37 | 27.23 | 27.33 | 1,696,475 | +0.04(+0.15%) |
Feb 11, 2014 | 27.03 | 27.37 | 26.98 | 27.28 | 2,070,634 | +0.32(+1.18%) |
Feb 10, 2014 | 27.11 | 27.16 | 26.77 | 26.97 | 2,672,840 | -0.22(-0.81%) |
Feb 07, 2014 | 26.05 | 27.54 | 26.05 | 27.19 | 8,938,835 | +1.25(+4.80%) |
Feb 06, 2014 | 25.68 | 25.97 | 25.62 | 25.94 | 1,687,875 | +0.26(+1.01%) |
Feb 05, 2014 | 25.71 | 25.93 | 25.60 | 25.68 | 3,154,078 | +0.02(+0.06%) |
Feb 04, 2014 | 25.80 | 25.90 | 25.58 | 25.66 | 2,338,723 | -0.02(-0.06%) |
Feb 03, 2014 | 26.07 | 26.15 | 25.58 | 25.68 | 2,375,814 | -0.39(-1.50%) |
Jan 31, 2014 | 25.93 | 26.11 | 25.75 | 26.07 | 3,104,246 | -0.15(-0.56%) |
Jan 30, 2014 | 26.14 | 26.27 | 25.99 | 26.22 | 2,505,862 | +0.19(+0.72%) |
Jan 29, 2014 | 26.01 | 26.30 | 25.87 | 26.03 | 3,924,035 | -0.14(-0.53%) |
Jan 28, 2014 | 26.07 | 26.32 | 26.01 | 26.17 | 3,017,376 | +0.05(+0.19%) |
Jan 27, 2014 | 25.91 | 26.19 | 25.88 | 26.12 | 4,157,834 | +0.28(+1.10%) |
Jan 24, 2014 | 26.09 | 26.34 | 25.78 | 25.84 | 5,627,207 | -0.40(-1.52%) |
Jan 23, 2014 | 26.19 | 26.23 | 25.97 | 26.23 | 2,148,204 | -0.10(-0.37%) |
Jan 22, 2014 | 26.32 | 26.40 | 26.25 | 26.33 | 2,087,287 | +0.07(+0.25%) |
Jan 21, 2014 | 26.32 | 26.36 | 26.07 | 26.27 | 1,646,072 | +0.02(+0.06%) |
Jan 17, 2014 | 26.15 | 26.25 | 26.25 | 26.25 | 2,900,065 | +0.11(+0.44%) |
Jan 16, 2014 | 26.23 | 26.25 | 26.06 | 26.14 | 1,308,572 | -0.10(-0.37%) |
Jan 15, 2014 | 26.23 | 26.23 | 26.15 | 26.23 | 2,040,287 | +0.00(+0.00%) |
Jan 14, 2014 | 26.15 | 26.37 | 26.07 | 26.23 | 2,677,397 | +0.15(+0.59%) |
Jan 13, 2014 | 26.29 | 26.37 | 26.03 | 26.08 | 2,765,048 | -0.31(-1.17%) |
Jan 10, 2014 | 26.43 | 26.56 | 26.28 | 26.39 | 2,763,494 | +0.05(+0.19%) |
Jan 09, 2014 | 26.53 | 26.59 | 26.33 | 26.34 | 2,857,044 | -0.09(-0.34%) |
Jan 08, 2014 | 26.66 | 26.66 | 26.27 | 26.43 | 3,993,028 | -0.18(-0.67%) |
Jan 07, 2014 | 26.69 | 26.76 | 26.43 | 26.61 | 3,207,182 | -0.11(-0.40%) |
Jan 06, 2014 | 26.93 | 26.95 | 26.68 | 26.71 | 2,739,853 | -0.13(-0.49%) |
Jan 03, 2014 | 26.89 | 26.95 | 26.70 | 26.85 | 1,675,415 | +0.02(+0.06%) |