Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.75 | 26.87 | 26.74 | 26.84 | 747,829 | +0.13(+0.49%) |
Mar 28, 2014 | 26.54 | 26.71 | 26.54 | 26.71 | 929,277 | +0.09(+0.33%) |
Mar 27, 2014 | 26.44 | 26.74 | 26.38 | 26.62 | 960,640 | +0.22(+0.85%) |
Mar 26, 2014 | 26.32 | 26.50 | 26.32 | 26.39 | 833,917 | +0.09(+0.34%) |
Mar 25, 2014 | 26.45 | 26.48 | 26.17 | 26.31 | 847,586 | -0.12(-0.47%) |
Mar 24, 2014 | 26.30 | 26.45 | 26.22 | 26.43 | 770,651 | +0.15(+0.58%) |
Mar 21, 2014 | 26.11 | 26.36 | 26.11 | 26.28 | 1,531,440 | +0.17(+0.66%) |
Mar 20, 2014 | 25.98 | 26.15 | 25.77 | 26.10 | 1,013,801 | +0.02(+0.09%) |
Mar 19, 2014 | 26.34 | 26.38 | 25.84 | 26.08 | 1,672,117 | -0.34(-1.29%) |
Mar 18, 2014 | 26.30 | 26.55 | 26.30 | 26.42 | 1,659,557 | +0.13(+0.49%) |
Mar 17, 2014 | 26.12 | 26.36 | 26.09 | 26.29 | 1,109,468 | +0.19(+0.75%) |
Mar 14, 2014 | 25.96 | 26.13 | 25.86 | 26.10 | 1,643,416 | +0.07(+0.27%) |
Mar 13, 2014 | 26.35 | 26.38 | 26.03 | 26.03 | 1,971,633 | -0.20(-0.76%) |
Mar 12, 2014 | 25.88 | 26.24 | 25.85 | 26.23 | 1,140,210 | +0.21(+0.82%) |
Mar 11, 2014 | 25.97 | 26.02 | 25.79 | 26.02 | 1,383,648 | +0.03(+0.11%) |
Mar 10, 2014 | 25.80 | 26.02 | 25.80 | 25.99 | 1,102,333 | +0.14(+0.55%) |
Mar 07, 2014 | 25.98 | 26.06 | 25.76 | 25.85 | 1,069,681 | -0.25(-0.95%) |
Mar 06, 2014 | 26.13 | 26.14 | 25.91 | 26.09 | 1,849,177 | +0.02(+0.09%) |
Mar 05, 2014 | 25.96 | 26.10 | 25.87 | 26.07 | 1,433,598 | +0.06(+0.25%) |
Mar 04, 2014 | 25.12 | 26.10 | 25.08 | 26.00 | 2,125,146 | +1.07(+4.30%) |
Mar 03, 2014 | 24.75 | 25.02 | 24.70 | 24.93 | 1,028,624 | -0.01(-0.02%) |
Feb 28, 2014 | 24.91 | 25.13 | 24.85 | 24.94 | 1,224,754 | +0.05(+0.19%) |
Feb 27, 2014 | 24.98 | 24.98 | 24.78 | 24.89 | 1,437,038 | -0.09(-0.38%) |
Feb 26, 2014 | 25.27 | 25.27 | 24.97 | 24.98 | 1,173,117 | -0.22(-0.89%) |
Feb 25, 2014 | 25.31 | 25.33 | 25.18 | 25.21 | 861,914 | -0.09(-0.35%) |
Feb 24, 2014 | 25.34 | 25.39 | 25.23 | 25.30 | 1,042,897 | -0.02(-0.07%) |
Feb 21, 2014 | 25.20 | 25.41 | 25.12 | 25.31 | 1,426,619 | +0.00(+0.00%) |
Feb 20, 2014 | 25.10 | 25.34 | 25.04 | 25.31 | 1,918,110 | +0.06(+0.23%) |
Feb 19, 2014 | 25.45 | 25.49 | 25.21 | 25.26 | 2,237,612 | -0.30(-1.18%) |
Feb 18, 2014 | 25.62 | 25.79 | 25.50 | 25.56 | 1,734,035 | -0.10(-0.39%) |
Feb 14, 2014 | 25.26 | 25.66 | 25.66 | 25.66 | 1,385,518 | +0.22(+0.86%) |
Feb 13, 2014 | 25.08 | 25.62 | 25.03 | 25.44 | 1,629,588 | +0.31(+1.24%) |
Feb 12, 2014 | 24.95 | 25.23 | 24.94 | 25.13 | 1,120,720 | +0.29(+1.18%) |
Feb 11, 2014 | 24.62 | 24.97 | 24.55 | 24.83 | 1,018,724 | +0.17(+0.69%) |
Feb 10, 2014 | 24.70 | 24.73 | 24.51 | 24.66 | 832,862 | +0.00(+0.00%) |
Feb 07, 2014 | 24.59 | 24.72 | 24.43 | 24.66 | 829,151 | +0.19(+0.79%) |
Feb 06, 2014 | 24.21 | 24.48 | 24.04 | 24.47 | 1,042,762 | +0.26(+1.06%) |
Feb 05, 2014 | 24.19 | 24.26 | 24.07 | 24.21 | 2,217,726 | -0.04(-0.17%) |
Feb 04, 2014 | 24.46 | 24.50 | 24.19 | 24.25 | 1,043,040 | -0.15(-0.60%) |
Feb 03, 2014 | 24.82 | 24.85 | 24.36 | 24.40 | 1,434,301 | -0.18(-0.71%) |
Jan 31, 2014 | 24.16 | 24.70 | 24.09 | 24.57 | 1,575,384 | +0.17(+0.70%) |
Jan 30, 2014 | 24.37 | 24.48 | 24.29 | 24.41 | 1,572,510 | +0.15(+0.60%) |
Jan 29, 2014 | 24.39 | 24.46 | 24.24 | 24.26 | 2,233,124 | -0.19(-0.77%) |
Jan 28, 2014 | 24.45 | 24.52 | 24.33 | 24.45 | 1,451,265 | -0.15(-0.60%) |
Jan 27, 2014 | 24.63 | 24.84 | 24.55 | 24.59 | 2,243,075 | -0.04(-0.14%) |
Jan 24, 2014 | 24.80 | 24.88 | 24.57 | 24.63 | 1,791,529 | -0.26(-1.03%) |
Jan 23, 2014 | 24.81 | 24.96 | 24.75 | 24.88 | 1,485,693 | -0.05(-0.21%) |
Jan 22, 2014 | 25.03 | 25.08 | 24.88 | 24.94 | 1,322,413 | +0.02(+0.09%) |
Jan 21, 2014 | 24.97 | 25.08 | 24.81 | 24.91 | 1,563,704 | -0.06(-0.23%) |
Jan 17, 2014 | 24.98 | 24.97 | 24.97 | 24.97 | 1,026,738 | -0.06(-0.23%) |
Jan 16, 2014 | 24.87 | 25.04 | 24.76 | 25.03 | 1,148,334 | +0.23(+0.94%) |
Jan 15, 2014 | 24.89 | 24.98 | 24.72 | 24.80 | 1,273,333 | -0.09(-0.38%) |
Jan 14, 2014 | 25.17 | 25.17 | 24.80 | 24.89 | 1,440,417 | -0.29(-1.16%) |
Jan 13, 2014 | 25.31 | 25.39 | 25.04 | 25.18 | 2,082,420 | -0.17(-0.67%) |
Jan 10, 2014 | 25.38 | 25.49 | 25.19 | 25.35 | 2,226,204 | -0.08(-0.30%) |
Jan 09, 2014 | 25.18 | 25.72 | 24.99 | 25.43 | 5,675,989 | +0.18(+0.70%) |
Jan 08, 2014 | 25.01 | 25.33 | 24.87 | 25.25 | 3,224,201 | +0.16(+0.65%) |
Jan 07, 2014 | 25.00 | 25.39 | 25.00 | 25.09 | 2,498,067 | +0.00(+0.00%) |
Jan 06, 2014 | 25.28 | 25.30 | 24.94 | 25.09 | 1,079,548 | -0.26(-1.02%) |
Jan 03, 2014 | 25.39 | 25.45 | 25.28 | 25.35 | 1,136,086 | +0.02(+0.09%) |