Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.81 | 24.56 | 23.79 | 24.43 | 10,914,146 | +0.93(+3.94%) |
Mar 28, 2014 | 23.61 | 24.02 | 23.39 | 23.50 | 12,184,862 | -0.02(-0.08%) |
Mar 27, 2014 | 23.42 | 23.57 | 22.79 | 23.52 | 14,905,528 | -0.07(-0.28%) |
Mar 26, 2014 | 24.24 | 24.25 | 23.44 | 23.58 | 9,622,603 | -0.60(-2.50%) |
Mar 25, 2014 | 24.58 | 24.83 | 24.10 | 24.19 | 8,277,308 | -0.23(-0.93%) |
Mar 24, 2014 | 24.89 | 24.91 | 24.04 | 24.42 | 9,639,506 | -0.31(-1.26%) |
Mar 21, 2014 | 25.11 | 25.14 | 24.67 | 24.73 | 6,865,855 | -0.19(-0.76%) |
Mar 20, 2014 | 25.00 | 25.10 | 24.55 | 24.92 | 8,503,554 | -0.19(-0.75%) |
Mar 19, 2014 | 25.35 | 25.48 | 24.86 | 25.11 | 5,484,816 | -0.20(-0.78%) |
Mar 18, 2014 | 25.22 | 25.61 | 25.17 | 25.30 | 7,034,365 | +0.17(+0.68%) |
Mar 17, 2014 | 24.94 | 25.45 | 24.94 | 25.13 | 6,921,047 | +0.32(+1.29%) |
Mar 14, 2014 | 24.89 | 25.11 | 24.70 | 24.81 | 8,050,024 | -0.22(-0.87%) |
Mar 13, 2014 | 25.54 | 25.79 | 24.83 | 25.03 | 10,741,091 | -0.43(-1.67%) |
Mar 12, 2014 | 25.43 | 25.97 | 25.31 | 25.45 | 10,973,336 | -0.09(-0.37%) |
Mar 11, 2014 | 26.28 | 26.57 | 25.40 | 25.55 | 12,180,809 | -0.62(-2.38%) |
Mar 10, 2014 | 26.59 | 26.77 | 25.96 | 26.17 | 9,831,096 | -0.55(-2.05%) |
Mar 07, 2014 | 27.08 | 27.15 | 26.47 | 26.72 | 12,009,750 | -0.09(-0.35%) |
Mar 06, 2014 | 26.78 | 26.98 | 26.70 | 26.81 | 7,169,307 | +0.16(+0.60%) |
Mar 05, 2014 | 26.81 | 26.98 | 26.60 | 26.65 | 9,763,139 | -0.07(-0.25%) |
Mar 04, 2014 | 26.43 | 26.81 | 26.41 | 26.72 | 13,094,347 | +0.65(+2.50%) |
Mar 03, 2014 | 25.65 | 26.64 | 25.50 | 26.07 | 10,489,873 | +0.05(+0.18%) |
Feb 28, 2014 | 26.35 | 26.42 | 25.74 | 26.02 | 9,808,506 | -0.29(-1.11%) |
Feb 27, 2014 | 25.89 | 26.60 | 25.86 | 26.31 | 11,494,475 | +0.35(+1.35%) |
Feb 26, 2014 | 26.16 | 26.47 | 25.67 | 25.96 | 12,268,395 | -0.05(-0.18%) |
Feb 25, 2014 | 26.46 | 26.64 | 25.90 | 26.01 | 10,107,564 | -0.28(-1.08%) |
Feb 24, 2014 | 25.80 | 26.43 | 25.55 | 26.30 | 10,754,325 | +0.75(+2.92%) |
Feb 21, 2014 | 25.44 | 25.81 | 25.39 | 25.55 | 10,312,360 | +0.21(+0.82%) |
Feb 20, 2014 | 24.69 | 25.44 | 24.69 | 25.34 | 16,267,862 | +1.02(+4.19%) |
Feb 19, 2014 | 24.31 | 25.20 | 23.66 | 24.32 | 25,369,652 | -0.09(-0.39%) |
Feb 18, 2014 | 24.67 | 24.87 | 24.34 | 24.42 | 11,844,943 | -0.16(-0.65%) |
Feb 14, 2014 | 24.14 | 24.58 | 24.58 | 24.58 | 9,768,977 | +0.42(+1.72%) |
Feb 13, 2014 | 24.05 | 24.21 | 23.75 | 24.16 | 8,057,509 | +0.25(+1.03%) |
Feb 12, 2014 | 23.96 | 24.13 | 23.73 | 23.91 | 8,159,722 | +0.07(+0.28%) |
Feb 11, 2014 | 23.43 | 23.87 | 23.38 | 23.85 | 11,389,460 | +0.58(+2.48%) |
Feb 10, 2014 | 23.33 | 23.52 | 23.16 | 23.27 | 9,764,470 | -0.15(-0.65%) |
Feb 07, 2014 | 23.08 | 23.54 | 22.99 | 23.42 | 8,408,384 | +0.48(+2.10%) |
Feb 06, 2014 | 22.66 | 23.19 | 22.63 | 22.94 | 9,635,556 | +0.59(+2.62%) |
Feb 05, 2014 | 22.42 | 22.48 | 21.76 | 22.36 | 14,104,718 | -0.50(-2.19%) |
Feb 04, 2014 | 22.67 | 23.03 | 22.57 | 22.86 | 7,927,866 | +0.32(+1.43%) |
Feb 03, 2014 | 23.02 | 23.27 | 22.26 | 22.54 | 13,700,853 | -0.47(-2.05%) |
Jan 31, 2014 | 22.54 | 23.22 | 22.47 | 23.01 | 11,762,128 | +0.24(+1.04%) |
Jan 30, 2014 | 22.51 | 22.91 | 22.33 | 22.77 | 12,844,990 | +0.78(+3.57%) |
Jan 29, 2014 | 22.47 | 22.64 | 21.88 | 21.99 | 12,688,930 | -0.73(-3.20%) |
Jan 28, 2014 | 22.46 | 23.13 | 22.45 | 22.72 | 15,429,686 | +0.25(+1.14%) |
Jan 27, 2014 | 22.55 | 22.75 | 21.81 | 22.46 | 14,351,595 | +0.00(+0.00%) |
Jan 24, 2014 | 23.25 | 23.47 | 22.36 | 22.46 | 21,558,120 | -1.32(-5.56%) |
Jan 23, 2014 | 24.04 | 24.09 | 23.42 | 23.78 | 15,096,513 | -0.53(-2.18%) |
Jan 22, 2014 | 24.34 | 24.43 | 23.97 | 24.31 | 16,890,676 | -0.59(-2.35%) |
Jan 21, 2014 | 25.13 | 25.17 | 24.68 | 24.90 | 16,403,491 | -0.05(-0.19%) |
Jan 17, 2014 | 24.44 | 24.94 | 24.94 | 24.94 | 15,651,919 | +0.60(+2.44%) |
Jan 16, 2014 | 24.13 | 24.43 | 24.09 | 24.35 | 8,815,172 | +0.06(+0.23%) |
Jan 15, 2014 | 24.35 | 24.72 | 24.13 | 24.29 | 12,318,283 | -0.06(-0.23%) |
Jan 14, 2014 | 23.91 | 24.43 | 23.48 | 24.35 | 13,724,663 | +0.50(+2.10%) |
Jan 13, 2014 | 24.28 | 24.66 | 23.82 | 23.85 | 19,670,268 | -0.10(-0.43%) |
Jan 10, 2014 | 23.52 | 23.98 | 23.39 | 23.95 | 12,353,241 | +0.36(+1.52%) |
Jan 09, 2014 | 23.52 | 23.60 | 23.07 | 23.59 | 14,494,693 | +0.24(+1.01%) |
Jan 08, 2014 | 23.44 | 23.57 | 23.21 | 23.36 | 13,462,497 | +0.21(+0.90%) |
Jan 07, 2014 | 22.65 | 23.29 | 22.58 | 23.15 | 18,922,896 | +0.97(+4.39%) |
Jan 06, 2014 | 22.54 | 22.76 | 22.08 | 22.18 | 16,283,844 | +0.03(+0.13%) |
Jan 03, 2014 | 22.51 | 22.56 | 21.96 | 22.15 | 6,305,430 | -0.25(-1.14%) |