Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.11 | 27.36 | 26.90 | 27.29 | 398,254 | +0.37(+1.37%) |
Mar 28, 2014 | 26.73 | 27.47 | 26.73 | 26.92 | 260,283 | +0.13(+0.48%) |
Mar 27, 2014 | 26.56 | 27.15 | 26.48 | 26.80 | 290,191 | +0.30(+1.15%) |
Mar 26, 2014 | 27.42 | 27.53 | 26.48 | 26.49 | 310,696 | -0.85(-3.10%) |
Mar 25, 2014 | 27.52 | 27.77 | 27.20 | 27.34 | 235,855 | +0.02(+0.07%) |
Mar 24, 2014 | 27.71 | 27.95 | 26.95 | 27.32 | 405,242 | -0.47(-1.69%) |
Mar 21, 2014 | 27.57 | 27.95 | 27.49 | 27.79 | 683,932 | +0.23(+0.84%) |
Mar 20, 2014 | 27.64 | 27.74 | 27.46 | 27.56 | 159,712 | -0.13(-0.47%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.54 | 27.69 | 228,317 | -0.41(-1.44%) |
Mar 18, 2014 | 27.23 | 28.10 | 27.00 | 28.10 | 530,478 | +0.93(+3.43%) |
Mar 17, 2014 | 27.39 | 27.75 | 27.15 | 27.16 | 278,388 | -0.18(-0.64%) |
Mar 14, 2014 | 26.93 | 27.61 | 26.93 | 27.34 | 235,068 | +0.26(+0.95%) |
Mar 13, 2014 | 27.77 | 28.07 | 27.07 | 27.08 | 275,460 | -0.65(-2.33%) |
Mar 12, 2014 | 28.34 | 28.52 | 27.51 | 27.73 | 456,409 | -0.75(-2.62%) |
Mar 11, 2014 | 27.82 | 28.52 | 27.81 | 28.47 | 545,225 | +0.59(+2.12%) |
Mar 10, 2014 | 27.82 | 28.04 | 27.64 | 27.88 | 183,858 | -0.14(-0.49%) |
Mar 07, 2014 | 28.10 | 28.14 | 27.78 | 28.02 | 169,167 | -0.01(-0.03%) |
Mar 06, 2014 | 27.77 | 28.30 | 27.71 | 28.03 | 220,981 | +0.18(+0.66%) |
Mar 05, 2014 | 27.92 | 28.12 | 27.63 | 27.85 | 399,378 | -0.14(-0.49%) |
Mar 04, 2014 | 26.93 | 28.00 | 26.74 | 27.98 | 666,329 | +1.35(+5.06%) |
Mar 03, 2014 | 26.51 | 26.91 | 26.32 | 26.64 | 413,843 | +0.00(+0.00%) |
Feb 28, 2014 | 26.63 | 26.88 | 26.38 | 26.64 | 525,234 | +0.07(+0.28%) |
Feb 27, 2014 | 26.52 | 26.68 | 26.29 | 26.56 | 224,117 | +0.03(+0.10%) |
Feb 26, 2014 | 26.43 | 26.72 | 26.10 | 26.54 | 315,409 | +0.22(+0.84%) |
Feb 25, 2014 | 26.35 | 26.51 | 26.06 | 26.32 | 284,111 | +0.01(+0.03%) |
Feb 24, 2014 | 25.97 | 26.42 | 25.97 | 26.31 | 393,433 | +0.30(+1.17%) |
Feb 21, 2014 | 26.65 | 26.65 | 25.96 | 26.00 | 488,187 | -0.51(-1.91%) |
Feb 20, 2014 | 26.44 | 26.58 | 26.19 | 26.51 | 454,500 | +0.07(+0.28%) |
Feb 19, 2014 | 26.66 | 26.78 | 26.44 | 26.44 | 288,108 | -0.26(-0.97%) |
Feb 18, 2014 | 26.57 | 26.73 | 26.20 | 26.69 | 352,080 | +0.23(+0.87%) |
Feb 14, 2014 | 26.36 | 26.46 | 26.46 | 26.46 | 302,479 | -0.05(-0.17%) |
Feb 13, 2014 | 26.26 | 26.59 | 26.20 | 26.51 | 286,998 | -0.05(-0.17%) |
Feb 12, 2014 | 26.43 | 26.61 | 26.13 | 26.56 | 327,554 | +0.13(+0.49%) |
Feb 11, 2014 | 26.50 | 26.58 | 26.30 | 26.43 | 272,002 | -0.18(-0.66%) |
Feb 10, 2014 | 26.18 | 26.72 | 25.76 | 26.60 | 666,707 | +0.42(+1.62%) |
Feb 07, 2014 | 26.04 | 26.68 | 25.88 | 26.18 | 399,629 | +0.14(+0.53%) |
Feb 06, 2014 | 26.31 | 26.43 | 26.00 | 26.04 | 277,842 | -0.20(-0.77%) |
Feb 05, 2014 | 26.20 | 26.45 | 25.95 | 26.24 | 312,425 | -0.13(-0.49%) |
Feb 04, 2014 | 26.25 | 26.54 | 25.91 | 26.37 | 454,636 | +0.17(+0.63%) |
Feb 03, 2014 | 27.05 | 27.41 | 26.02 | 26.20 | 542,509 | -1.01(-3.73%) |
Jan 31, 2014 | 26.96 | 27.38 | 26.75 | 27.22 | 635,160 | +0.53(+1.97%) |
Jan 30, 2014 | 26.01 | 27.01 | 25.37 | 26.69 | 700,557 | +1.08(+4.21%) |
Jan 29, 2014 | 26.38 | 26.50 | 25.60 | 25.61 | 448,225 | -0.90(-3.41%) |
Jan 28, 2014 | 26.44 | 26.71 | 26.35 | 26.52 | 482,468 | +0.03(+0.10%) |
Jan 27, 2014 | 27.05 | 27.26 | 26.40 | 26.49 | 643,220 | -0.58(-2.15%) |
Jan 24, 2014 | 27.28 | 27.49 | 26.98 | 27.07 | 510,261 | -0.48(-1.74%) |
Jan 23, 2014 | 27.66 | 27.66 | 27.46 | 27.55 | 527,162 | -0.19(-0.70%) |
Jan 22, 2014 | 27.67 | 27.75 | 27.57 | 27.75 | 293,866 | -0.06(-0.20%) |
Jan 21, 2014 | 27.32 | 27.80 | 27.32 | 27.80 | 578,994 | +0.21(+0.77%) |
Jan 17, 2014 | 27.67 | 27.59 | 27.59 | 27.59 | 705,676 | -0.01(-0.03%) |
Jan 16, 2014 | 27.66 | 27.67 | 27.12 | 27.60 | 437,163 | +0.81(+3.03%) |
Jan 15, 2014 | 26.47 | 26.83 | 26.49 | 26.79 | 236,696 | +0.31(+1.19%) |
Jan 14, 2014 | 26.26 | 26.52 | 26.25 | 26.47 | 180,921 | +0.21(+0.81%) |
Jan 13, 2014 | 26.36 | 26.44 | 26.20 | 26.26 | 361,207 | -0.08(-0.32%) |
Jan 10, 2014 | 26.26 | 26.44 | 25.94 | 26.34 | 205,579 | +0.15(+0.56%) |
Jan 09, 2014 | 26.29 | 26.35 | 25.97 | 26.20 | 222,712 | +0.07(+0.28%) |
Jan 08, 2014 | 26.18 | 26.34 | 26.02 | 26.12 | 269,624 | -0.06(-0.21%) |
Jan 07, 2014 | 26.06 | 26.40 | 25.87 | 26.18 | 408,521 | +0.30(+1.18%) |
Jan 06, 2014 | 25.68 | 26.05 | 25.64 | 25.87 | 508,199 | +0.39(+1.52%) |
Jan 03, 2014 | 25.37 | 25.60 | 25.25 | 25.49 | 202,014 | +0.11(+0.44%) |