Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.32 | 27.37 | 27.28 | 27.28 | 107,619 | -0.02(-0.06%) |
Feb 27, 2014 | 27.17 | 27.30 | 27.17 | 27.30 | 26,119 | +0.10(+0.38%) |
Feb 26, 2014 | 27.23 | 27.24 | 27.17 | 27.20 | 64,271 | +0.03(+0.12%) |
Feb 25, 2014 | 27.17 | 27.24 | 27.16 | 27.17 | 59,804 | -0.01(-0.03%) |
Feb 24, 2014 | 27.17 | 27.27 | 27.09 | 27.17 | 50,300 | +0.09(+0.32%) |
Feb 21, 2014 | 27.14 | 27.16 | 27.09 | 27.09 | 30,247 | +0.02(+0.06%) |
Feb 20, 2014 | 27.05 | 27.10 | 26.99 | 27.07 | 47,467 | +0.02(+0.09%) |
Feb 19, 2014 | 27.06 | 27.16 | 27.01 | 27.05 | 31,245 | -0.09(-0.35%) |
Feb 18, 2014 | 27.12 | 27.14 | 27.08 | 27.14 | 92,226 | +0.06(+0.23%) |
Feb 14, 2014 | 27.02 | 27.08 | 27.08 | 27.08 | 32,421 | +0.07(+0.26%) |
Feb 13, 2014 | 26.86 | 27.02 | 26.86 | 27.01 | 33,325 | +0.09(+0.32%) |
Feb 12, 2014 | 26.95 | 26.97 | 26.88 | 26.92 | 53,147 | +0.00(+0.00%) |
Feb 11, 2014 | 26.81 | 26.95 | 26.80 | 26.92 | 31,733 | +0.14(+0.53%) |
Feb 10, 2014 | 26.78 | 26.78 | 26.71 | 26.78 | 31,028 | +0.04(+0.15%) |
Feb 07, 2014 | 26.71 | 26.78 | 26.67 | 26.74 | 29,054 | +0.12(+0.44%) |
Feb 06, 2014 | 26.57 | 26.62 | 26.56 | 26.62 | 23,274 | +0.18(+0.68%) |
Feb 05, 2014 | 26.43 | 26.46 | 26.37 | 26.44 | 16,718 | -0.01(-0.03%) |
Feb 04, 2014 | 26.47 | 26.48 | 26.40 | 26.45 | 42,070 | +0.07(+0.27%) |
Feb 03, 2014 | 26.58 | 26.60 | 26.35 | 26.38 | 56,098 | -0.26(-0.97%) |
Jan 31, 2014 | 26.51 | 26.72 | 26.51 | 26.64 | 52,170 | -0.10(-0.38%) |
Jan 30, 2014 | 26.70 | 26.76 | 26.66 | 26.74 | 39,081 | +0.14(+0.53%) |
Jan 29, 2014 | 26.64 | 26.69 | 26.59 | 26.60 | 73,837 | -0.14(-0.53%) |
Jan 28, 2014 | 26.62 | 26.74 | 26.62 | 26.74 | 35,939 | +0.13(+0.50%) |
Jan 27, 2014 | 26.75 | 26.75 | 26.57 | 26.61 | 54,538 | -0.11(-0.41%) |
Jan 24, 2014 | 26.91 | 26.91 | 26.72 | 26.72 | 63,795 | -0.28(-1.02%) |
Jan 23, 2014 | 27.06 | 27.06 | 26.94 | 26.99 | 47,019 | -0.06(-0.23%) |
Jan 22, 2014 | 27.11 | 27.11 | 27.06 | 27.06 | 59,031 | -0.01(-0.03%) |
Jan 21, 2014 | 27.07 | 27.12 | 26.99 | 27.06 | 162,514 | +0.05(+0.17%) |
Jan 17, 2014 | 27.03 | 27.02 | 27.02 | 27.02 | 50,603 | -0.03(-0.12%) |
Jan 16, 2014 | 27.07 | 27.07 | 27.02 | 27.05 | 66,113 | -0.02(-0.09%) |
Jan 15, 2014 | 26.99 | 27.08 | 27.02 | 27.07 | 37,506 | +0.09(+0.32%) |
Jan 14, 2014 | 26.96 | 27.02 | 26.91 | 26.99 | 59,085 | +0.11(+0.41%) |
Jan 13, 2014 | 27.06 | 27.06 | 26.86 | 26.88 | 213,818 | -0.17(-0.61%) |
Jan 10, 2014 | 26.97 | 27.04 | 26.95 | 27.04 | 71,771 | +0.11(+0.41%) |
Jan 09, 2014 | 26.91 | 26.94 | 26.85 | 26.93 | 122,917 | +0.01(+0.03%) |
Jan 08, 2014 | 26.93 | 26.94 | 26.87 | 26.92 | 109,393 | +0.02(+0.09%) |
Jan 07, 2014 | 26.91 | 26.95 | 26.90 | 26.90 | 33,068 | +0.07(+0.26%) |
Jan 06, 2014 | 26.92 | 26.92 | 26.81 | 26.83 | 129,271 | -0.05(-0.18%) |
Jan 03, 2014 | 26.89 | 26.90 | 26.84 | 26.88 | 140,036 | +0.01(+0.03%) |
Jan 02, 2014 | 26.94 | 26.94 | 26.80 | 26.87 | 93,669 | -0.12(-0.44%) |
Dec 31, 2013 | 27.01 | 26.99 | 26.99 | 26.99 | 51,111 | +0.01(+0.03%) |
Dec 30, 2013 | 26.97 | 26.98 | 26.92 | 26.98 | 89,931 | +0.06(+0.23%) |
Dec 27, 2013 | 26.97 | 27.02 | 26.91 | 26.91 | 57,673 | -0.00(-0.01%) |
Dec 26, 2013 | 26.93 | 26.93 | 26.88 | 26.92 | 41,092 | +0.04(+0.14%) |
Dec 24, 2013 | 26.86 | 26.88 | 26.81 | 26.88 | 29,443 | +0.02(+0.09%) |
Dec 23, 2013 | 26.79 | 26.88 | 26.79 | 26.85 | 47,284 | +0.08(+0.29%) |
Dec 20, 2013 | 26.71 | 26.78 | 26.68 | 26.78 | 129,910 | +0.13(+0.47%) |
Dec 19, 2013 | 26.67 | 26.67 | 26.61 | 26.65 | 107,032 | -0.06(-0.23%) |
Dec 18, 2013 | 26.54 | 26.71 | 26.50 | 26.71 | 51,831 | +0.17(+0.65%) |
Dec 17, 2013 | 26.52 | 26.56 | 26.48 | 26.54 | 92,895 | -0.02(-0.06%) |
Dec 16, 2013 | 26.55 | 26.59 | 26.54 | 26.56 | 38,572 | +0.09(+0.33%) |
Dec 13, 2013 | 26.45 | 26.49 | 26.41 | 26.47 | 110,400 | +0.05(+0.21%) |
Dec 12, 2013 | 26.46 | 26.49 | 26.42 | 26.42 | 145,141 | -0.07(-0.27%) |
Dec 11, 2013 | 26.69 | 26.69 | 26.49 | 26.49 | 93,381 | -0.20(-0.73%) |
Dec 10, 2013 | 26.78 | 26.78 | 26.65 | 26.68 | 44,657 | -0.02(-0.06%) |
Dec 09, 2013 | 26.71 | 26.71 | 26.67 | 26.70 | 57,177 | +0.02(+0.09%) |
Dec 06, 2013 | 26.65 | 26.67 | 26.61 | 26.67 | 57,510 | +0.14(+0.53%) |
Dec 05, 2013 | 26.49 | 26.57 | 26.49 | 26.53 | 95,365 | -0.02(-0.06%) |
Dec 04, 2013 | 26.53 | 26.62 | 26.50 | 26.55 | 58,455 | -0.09(-0.35%) |
Dec 03, 2013 | 26.67 | 26.68 | 26.59 | 26.64 | 29,019 | -0.04(-0.15%) |