Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.90 | 30.93 | 30.87 | 30.93 | 36,708 | +0.05(+0.16%) |
Feb 27, 2014 | 30.87 | 30.93 | 30.87 | 30.88 | 15,770 | +0.01(+0.04%) |
Feb 26, 2014 | 30.86 | 30.90 | 30.86 | 30.87 | 17,373 | +0.02(+0.08%) |
Feb 25, 2014 | 30.87 | 30.91 | 30.84 | 30.84 | 31,883 | -0.04(-0.12%) |
Feb 24, 2014 | 30.89 | 30.89 | 30.88 | 30.88 | 21,420 | +0.01(+0.04%) |
Feb 21, 2014 | 30.88 | 30.88 | 30.87 | 30.87 | 4,145 | +0.04(+0.12%) |
Feb 20, 2014 | 30.82 | 30.87 | 30.79 | 30.83 | 27,031 | +0.06(+0.20%) |
Feb 19, 2014 | 30.77 | 30.83 | 30.77 | 30.77 | 11,983 | -0.08(-0.26%) |
Feb 18, 2014 | 30.72 | 30.85 | 30.72 | 30.85 | 44,538 | +0.02(+0.08%) |
Feb 14, 2014 | 30.82 | 30.82 | 30.82 | 30.82 | 8,225 | -0.01(-0.04%) |
Feb 13, 2014 | 30.76 | 30.84 | 30.76 | 30.84 | 349,545 | +0.05(+0.16%) |
Feb 12, 2014 | 30.73 | 30.80 | 30.73 | 30.79 | 42,549 | +0.01(+0.03%) |
Feb 11, 2014 | 30.76 | 30.78 | 30.74 | 30.77 | 31,867 | +0.04(+0.12%) |
Feb 10, 2014 | 30.73 | 30.74 | 30.72 | 30.74 | 26,885 | +0.01(+0.04%) |
Feb 07, 2014 | 30.71 | 30.73 | 30.68 | 30.72 | 21,459 | +0.03(+0.11%) |
Feb 06, 2014 | 30.66 | 30.69 | 30.66 | 30.69 | 2,331 | +0.04(+0.12%) |
Feb 05, 2014 | 30.65 | 30.66 | 30.58 | 30.65 | 13,023 | +0.00(+0.00%) |
Feb 04, 2014 | 30.63 | 30.66 | 30.54 | 30.65 | 14,895 | +0.02(+0.06%) |
Feb 03, 2014 | 30.69 | 30.69 | 30.55 | 30.64 | 19,115 | -0.14(-0.45%) |
Jan 31, 2014 | 30.78 | 30.79 | 30.76 | 30.77 | 7,006 | -0.02(-0.06%) |
Jan 30, 2014 | 30.78 | 30.79 | 30.73 | 30.79 | 3,369 | +0.02(+0.08%) |
Jan 29, 2014 | 30.79 | 30.79 | 30.73 | 30.77 | 32,345 | +0.00(+0.01%) |
Jan 28, 2014 | 30.79 | 30.80 | 30.72 | 30.77 | 1,916 | -0.02(-0.07%) |
Jan 27, 2014 | 30.70 | 30.80 | 30.67 | 30.79 | 15,194 | +0.01(+0.02%) |
Jan 24, 2014 | 30.82 | 30.85 | 30.77 | 30.78 | 12,317 | -0.10(-0.31%) |
Jan 23, 2014 | 30.90 | 30.90 | 30.85 | 30.88 | 2,795 | -0.01(-0.04%) |
Jan 22, 2014 | 30.90 | 30.90 | 30.87 | 30.89 | 6,333 | +0.04(+0.12%) |
Jan 21, 2014 | 30.82 | 30.90 | 30.76 | 30.85 | 78,770 | -0.02(-0.08%) |
Jan 17, 2014 | 30.88 | 30.88 | 30.88 | 30.88 | 27,967 | +0.01(+0.03%) |
Jan 16, 2014 | 30.87 | 30.88 | 30.86 | 30.87 | 8,808 | +0.00(+0.01%) |
Jan 15, 2014 | 30.84 | 30.87 | 30.82 | 30.87 | 9,114 | +0.03(+0.10%) |
Jan 14, 2014 | 30.81 | 30.84 | 30.81 | 30.84 | 5,939 | +0.01(+0.04%) |
Jan 13, 2014 | 30.84 | 30.85 | 30.82 | 30.82 | 5,587 | -0.01(-0.02%) |
Jan 10, 2014 | 30.82 | 30.83 | 30.80 | 30.83 | 9,895 | +0.05(+0.16%) |
Jan 09, 2014 | 30.79 | 30.81 | 30.78 | 30.78 | 25,582 | -0.01(-0.04%) |
Jan 08, 2014 | 30.80 | 30.80 | 30.77 | 30.79 | 51,334 | +0.01(+0.04%) |
Jan 07, 2014 | 30.78 | 30.78 | 30.76 | 30.78 | 27,811 | +0.04(+0.14%) |
Jan 06, 2014 | 30.75 | 30.75 | 30.73 | 30.74 | 13,320 | +0.01(+0.02%) |
Jan 03, 2014 | 30.74 | 30.75 | 30.70 | 30.73 | 14,801 | +0.01(+0.04%) |
Jan 02, 2014 | 30.70 | 30.72 | 30.68 | 30.72 | 70,089 | +0.03(+0.10%) |
Dec 31, 2013 | 30.70 | 30.69 | 30.69 | 30.69 | 7,732 | +0.02(+0.06%) |
Dec 30, 2013 | 30.67 | 30.67 | 30.66 | 30.67 | 3,257 | +0.01(+0.02%) |
Dec 27, 2013 | 30.64 | 30.67 | 30.59 | 30.67 | 38,146 | -0.00(-0.01%) |
Dec 26, 2013 | 30.67 | 30.68 | 30.66 | 30.67 | 22,051 | -0.11(-0.34%) |
Dec 24, 2013 | 30.77 | 30.77 | 30.77 | 30.77 | 2,270 | +0.02(+0.06%) |
Dec 23, 2013 | 30.75 | 30.76 | 30.73 | 30.76 | 3,810 | +0.01(+0.04%) |
Dec 20, 2013 | 30.76 | 30.76 | 30.73 | 30.74 | 9,551 | +0.01(+0.04%) |
Dec 19, 2013 | 30.74 | 30.74 | 30.68 | 30.73 | 3,915 | +0.02(+0.06%) |
Dec 18, 2013 | 30.76 | 30.76 | 30.69 | 30.72 | 15,152 | -0.01(-0.03%) |
Dec 17, 2013 | 30.72 | 30.73 | 30.67 | 30.73 | 5,531 | -0.03(-0.08%) |
Dec 16, 2013 | 30.73 | 30.76 | 30.73 | 30.75 | 17,483 | +0.04(+0.12%) |
Dec 13, 2013 | 30.67 | 30.71 | 30.66 | 30.71 | 12,457 | +0.04(+0.12%) |
Dec 12, 2013 | 30.71 | 30.71 | 30.64 | 30.68 | 45,528 | -0.02(-0.08%) |
Dec 11, 2013 | 30.71 | 30.71 | 30.70 | 30.70 | 572 | +0.00(+0.00%) |
Dec 10, 2013 | 30.69 | 30.72 | 30.68 | 30.70 | 74,098 | +0.02(+0.06%) |
Dec 09, 2013 | 30.70 | 30.70 | 30.64 | 30.68 | 1,799 | +0.01(+0.02%) |
Dec 06, 2013 | 30.59 | 30.68 | 30.55 | 30.68 | 118,413 | +0.13(+0.42%) |
Dec 05, 2013 | 30.57 | 30.57 | 30.55 | 30.55 | 3,945 | +0.00(+0.00%) |
Dec 04, 2013 | 30.54 | 30.56 | 30.52 | 30.55 | 28,509 | +0.03(+0.09%) |