Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.80 | 27.23 | 26.80 | 27.05 | 4,936 | +0.43(+1.63%) |
Mar 28, 2014 | 26.33 | 26.95 | 26.33 | 26.61 | 21,312 | +0.37(+1.41%) |
Mar 27, 2014 | 26.36 | 26.48 | 26.08 | 26.24 | 10,785 | -0.25(-0.95%) |
Mar 26, 2014 | 27.04 | 27.18 | 26.49 | 26.49 | 5,449 | -0.40(-1.49%) |
Mar 25, 2014 | 27.27 | 27.32 | 26.86 | 26.90 | 5,047 | -0.06(-0.23%) |
Mar 24, 2014 | 27.60 | 27.60 | 26.62 | 26.96 | 25,121 | -0.41(-1.50%) |
Mar 21, 2014 | 27.71 | 27.75 | 27.37 | 27.37 | 13,674 | -0.15(-0.54%) |
Mar 20, 2014 | 27.46 | 27.72 | 27.44 | 27.52 | 9,658 | -0.26(-0.94%) |
Mar 19, 2014 | 27.98 | 28.08 | 27.73 | 27.78 | 5,574 | -0.33(-1.19%) |
Mar 18, 2014 | 27.85 | 28.17 | 27.85 | 28.11 | 7,495 | +0.29(+1.05%) |
Mar 17, 2014 | 27.91 | 27.92 | 27.75 | 27.82 | 4,906 | +0.27(+1.00%) |
Mar 14, 2014 | 27.50 | 27.80 | 27.50 | 27.54 | 5,286 | +0.02(+0.07%) |
Mar 13, 2014 | 28.35 | 28.35 | 27.45 | 27.53 | 32,041 | -0.72(-2.54%) |
Mar 12, 2014 | 27.94 | 28.24 | 27.72 | 28.24 | 7,117 | +0.04(+0.13%) |
Mar 11, 2014 | 28.83 | 29.01 | 28.19 | 28.21 | 7,376 | -0.47(-1.66%) |
Mar 10, 2014 | 28.95 | 29.05 | 28.51 | 28.68 | 8,691 | -0.48(-1.66%) |
Mar 07, 2014 | 29.47 | 29.51 | 29.05 | 29.16 | 6,960 | -0.48(-1.63%) |
Mar 06, 2014 | 29.24 | 29.76 | 29.24 | 29.65 | 7,536 | +0.56(+1.92%) |
Mar 05, 2014 | 28.86 | 29.10 | 28.86 | 29.09 | 16,094 | +0.27(+0.94%) |
Mar 04, 2014 | 28.62 | 28.82 | 28.62 | 28.82 | 7,158 | +0.98(+3.51%) |
Mar 03, 2014 | 27.55 | 27.93 | 27.55 | 27.84 | 26,635 | -0.23(-0.83%) |
Feb 28, 2014 | 28.29 | 28.47 | 27.84 | 28.08 | 75,244 | -0.22(-0.78%) |
Feb 27, 2014 | 28.11 | 28.33 | 28.11 | 28.30 | 3,925 | +0.55(+1.97%) |
Feb 26, 2014 | 27.47 | 27.96 | 27.47 | 27.75 | 12,602 | +0.38(+1.39%) |
Feb 25, 2014 | 27.44 | 27.44 | 27.16 | 27.37 | 7,684 | -0.18(-0.65%) |
Feb 24, 2014 | 27.55 | 27.62 | 27.28 | 27.55 | 22,828 | +0.26(+0.97%) |
Feb 21, 2014 | 27.41 | 27.42 | 27.28 | 27.28 | 6,803 | -0.17(-0.61%) |
Feb 20, 2014 | 27.10 | 27.45 | 27.10 | 27.45 | 9,964 | +0.26(+0.96%) |
Feb 19, 2014 | 27.51 | 27.51 | 27.14 | 27.19 | 16,096 | -0.24(-0.88%) |
Feb 18, 2014 | 27.00 | 27.49 | 27.00 | 27.43 | 23,993 | +0.67(+2.50%) |
Feb 14, 2014 | 26.87 | 26.76 | 26.76 | 26.76 | 11,172 | +0.05(+0.18%) |
Feb 13, 2014 | 26.40 | 26.73 | 26.39 | 26.72 | 8,480 | +0.33(+1.23%) |
Feb 12, 2014 | 26.39 | 26.44 | 26.33 | 26.39 | 11,790 | +0.07(+0.28%) |
Feb 11, 2014 | 26.17 | 26.39 | 26.07 | 26.32 | 54,973 | +0.21(+0.82%) |
Feb 10, 2014 | 25.71 | 26.10 | 25.71 | 26.10 | 37,953 | +0.25(+0.95%) |
Feb 07, 2014 | 25.43 | 25.89 | 25.43 | 25.86 | 5,162 | +0.55(+2.19%) |
Feb 06, 2014 | 25.35 | 25.52 | 25.30 | 25.30 | 14,734 | +0.32(+1.27%) |
Feb 05, 2014 | 24.96 | 25.05 | 24.54 | 24.98 | 5,249 | -0.34(-1.32%) |
Feb 04, 2014 | 25.14 | 25.33 | 25.09 | 25.32 | 15,213 | +0.75(+3.04%) |
Feb 03, 2014 | 25.60 | 25.60 | 24.53 | 24.57 | 24,859 | -0.91(-3.59%) |
Jan 31, 2014 | 25.17 | 25.65 | 25.17 | 25.49 | 23,548 | -0.23(-0.90%) |
Jan 30, 2014 | 25.68 | 25.79 | 25.66 | 25.72 | 14,141 | +0.44(+1.73%) |
Jan 29, 2014 | 25.57 | 25.61 | 25.28 | 25.28 | 6,840 | -0.61(-2.34%) |
Jan 28, 2014 | 25.43 | 25.91 | 25.43 | 25.89 | 22,723 | +0.70(+2.77%) |
Jan 27, 2014 | 25.28 | 25.43 | 24.67 | 25.19 | 36,114 | -0.09(-0.36%) |
Jan 24, 2014 | 26.06 | 26.06 | 25.28 | 25.28 | 83,653 | -1.19(-4.49%) |
Jan 23, 2014 | 26.83 | 26.83 | 26.33 | 26.47 | 16,098 | -0.86(-3.14%) |
Jan 22, 2014 | 27.10 | 27.33 | 27.06 | 27.33 | 19,451 | +0.34(+1.28%) |
Jan 21, 2014 | 27.00 | 27.07 | 26.75 | 26.99 | 19,584 | +0.25(+0.94%) |
Jan 17, 2014 | 27.06 | 26.73 | 26.73 | 26.73 | 14,502 | -0.25(-0.93%) |
Jan 16, 2014 | 26.78 | 26.99 | 26.74 | 26.99 | 5,337 | +0.21(+0.80%) |
Jan 15, 2014 | 26.64 | 26.86 | 26.72 | 26.77 | 69,402 | +0.13(+0.49%) |
Jan 14, 2014 | 26.44 | 26.64 | 26.44 | 26.64 | 6,894 | +0.44(+1.67%) |
Jan 13, 2014 | 26.69 | 26.82 | 26.18 | 26.20 | 11,131 | -0.30(-1.12%) |
Jan 10, 2014 | 26.29 | 26.50 | 26.20 | 26.50 | 12,256 | +0.38(+1.45%) |
Jan 09, 2014 | 26.69 | 26.69 | 26.12 | 26.12 | 17,551 | -0.57(-2.13%) |
Jan 08, 2014 | 26.44 | 26.69 | 26.44 | 26.69 | 13,303 | +0.37(+1.41%) |
Jan 07, 2014 | 26.01 | 26.39 | 26.01 | 26.32 | 24,495 | +0.21(+0.82%) |
Jan 06, 2014 | 26.10 | 26.13 | 25.97 | 26.10 | 13,177 | -0.03(-0.13%) |
Jan 03, 2014 | 26.27 | 26.45 | 26.01 | 26.13 | 14,942 | -0.13(-0.51%) |