Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.58 | 28.21 | 27.44 | 28.14 | 497,576 | +0.65(+2.36%) |
Mar 28, 2014 | 27.49 | 27.87 | 27.36 | 27.49 | 383,590 | +0.00(+0.00%) |
Mar 27, 2014 | 27.11 | 27.58 | 27.11 | 27.49 | 345,328 | +0.23(+0.86%) |
Mar 26, 2014 | 27.81 | 27.99 | 27.17 | 27.26 | 284,737 | -0.63(-2.25%) |
Mar 25, 2014 | 28.05 | 28.34 | 27.49 | 27.88 | 309,462 | -0.13(-0.45%) |
Mar 24, 2014 | 28.38 | 28.74 | 27.76 | 28.01 | 254,058 | -0.37(-1.30%) |
Mar 21, 2014 | 28.41 | 28.99 | 28.19 | 28.38 | 1,120,506 | +0.04(+0.14%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.66 | 28.34 | 276,822 | +0.20(+0.70%) |
Mar 19, 2014 | 28.50 | 28.66 | 27.98 | 28.14 | 406,064 | -0.54(-1.88%) |
Mar 18, 2014 | 28.45 | 28.80 | 28.43 | 28.68 | 299,007 | +0.19(+0.66%) |
Mar 17, 2014 | 28.41 | 28.64 | 28.34 | 28.49 | 229,173 | +0.23(+0.80%) |
Mar 14, 2014 | 27.66 | 28.63 | 27.66 | 28.27 | 367,404 | +0.45(+1.60%) |
Mar 13, 2014 | 27.91 | 27.91 | 27.58 | 27.82 | 656,679 | -0.13(-0.48%) |
Mar 12, 2014 | 27.22 | 27.98 | 27.19 | 27.95 | 472,271 | +0.70(+2.59%) |
Mar 11, 2014 | 27.55 | 27.55 | 26.91 | 27.25 | 352,065 | -0.29(-1.05%) |
Mar 10, 2014 | 27.76 | 27.94 | 27.51 | 27.54 | 559,893 | -0.38(-1.35%) |
Mar 07, 2014 | 28.01 | 28.13 | 27.32 | 27.91 | 680,191 | -0.09(-0.34%) |
Mar 06, 2014 | 27.69 | 28.74 | 27.69 | 28.01 | 817,414 | +0.29(+1.05%) |
Mar 05, 2014 | 27.45 | 27.99 | 27.36 | 27.72 | 563,015 | +0.17(+0.63%) |
Mar 04, 2014 | 27.35 | 27.73 | 27.27 | 27.55 | 715,376 | +0.23(+0.86%) |
Mar 03, 2014 | 26.49 | 27.93 | 26.49 | 27.31 | 2,124,224 | +0.70(+2.62%) |
Feb 28, 2014 | 26.14 | 26.73 | 26.03 | 26.61 | 1,441,739 | +0.60(+2.29%) |
Feb 27, 2014 | 25.85 | 26.05 | 25.84 | 26.02 | 348,675 | +0.03(+0.12%) |
Feb 26, 2014 | 25.85 | 26.01 | 25.72 | 25.99 | 524,300 | +0.19(+0.73%) |
Feb 25, 2014 | 25.87 | 26.15 | 25.76 | 25.80 | 590,010 | -0.17(-0.66%) |
Feb 24, 2014 | 26.04 | 26.28 | 25.96 | 25.97 | 646,928 | -0.06(-0.24%) |
Feb 21, 2014 | 26.05 | 26.20 | 25.85 | 26.03 | 703,747 | +0.08(+0.30%) |
Feb 20, 2014 | 25.90 | 26.21 | 25.79 | 25.96 | 318,541 | +0.03(+0.12%) |
Feb 19, 2014 | 26.04 | 26.08 | 25.77 | 25.92 | 1,137,580 | -0.07(-0.27%) |
Feb 18, 2014 | 25.94 | 26.16 | 25.77 | 25.99 | 1,150,436 | +0.06(+0.24%) |
Feb 14, 2014 | 25.33 | 25.93 | 25.93 | 25.93 | 1,152,819 | +0.47(+1.85%) |
Feb 13, 2014 | 25.02 | 25.86 | 25.02 | 25.46 | 1,771,819 | +0.20(+0.81%) |
Feb 12, 2014 | 25.46 | 25.67 | 25.13 | 25.26 | 3,199,688 | -0.46(-1.80%) |
Feb 11, 2014 | 25.44 | 25.92 | 25.37 | 25.72 | 2,459,174 | +0.27(+1.05%) |
Feb 10, 2014 | 25.45 | 25.63 | 25.10 | 25.45 | 4,005,181 | -0.38(-1.46%) |
Feb 07, 2014 | 25.90 | 26.06 | 25.75 | 25.83 | 3,263,540 | -0.33(-1.26%) |
Feb 06, 2014 | 25.98 | 26.18 | 25.94 | 26.16 | 1,481,541 | +0.13(+0.51%) |
Feb 05, 2014 | 26.04 | 26.32 | 25.85 | 26.03 | 2,438,038 | +0.01(+0.03%) |
Feb 04, 2014 | 26.10 | 26.24 | 25.49 | 26.02 | 5,628,916 | -0.32(-1.22%) |
Feb 03, 2014 | 26.08 | 26.63 | 26.04 | 26.34 | 2,521,615 | -0.38(-1.44%) |
Jan 31, 2014 | 27.10 | 27.10 | 26.31 | 26.72 | 12,296,397 | +0.15(+0.56%) |
Jan 30, 2014 | 26.86 | 27.03 | 26.48 | 26.57 | 524,279 | +0.17(+0.65%) |
Jan 29, 2014 | 26.17 | 26.63 | 26.14 | 26.40 | 264,018 | +0.07(+0.27%) |
Jan 28, 2014 | 26.27 | 26.73 | 26.08 | 26.33 | 466,449 | +0.22(+0.84%) |
Jan 27, 2014 | 25.62 | 26.50 | 25.62 | 26.11 | 45,035 | +0.00(+0.00%) |
Jan 24, 2014 | 26.07 | 26.38 | 26.04 | 26.11 | 264,720 | -0.17(-0.66%) |
Jan 23, 2014 | 26.13 | 26.32 | 26.04 | 26.28 | 288,254 | -0.03(-0.12%) |
Jan 22, 2014 | 26.31 | 26.62 | 26.05 | 26.32 | 496,502 | +0.18(+0.69%) |
Jan 21, 2014 | 26.22 | 26.53 | 26.03 | 26.14 | 761,659 | +0.06(+0.24%) |
Jan 17, 2014 | 26.57 | 26.07 | 26.07 | 26.07 | 647,080 | +0.15(+0.57%) |