Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.68 | 31.72 | 31.66 | 31.69 | 9,956 | +0.01(+0.03%) |
Feb 27, 2014 | 31.70 | 31.83 | 31.67 | 31.68 | 35,037 | +0.07(+0.23%) |
Feb 26, 2014 | 31.58 | 31.70 | 31.58 | 31.61 | 1,149 | -0.01(-0.04%) |
Feb 25, 2014 | 31.62 | 31.62 | 31.62 | 31.62 | 7 | +0.00(+0.00%) |
Feb 24, 2014 | 31.62 | 31.62 | 31.62 | 31.62 | 689 | +0.11(+0.36%) |
Feb 21, 2014 | 31.56 | 31.57 | 31.51 | 31.51 | 1,459 | -0.01(-0.02%) |
Feb 20, 2014 | 31.69 | 31.69 | 31.50 | 31.51 | 3,052 | +0.10(+0.33%) |
Feb 19, 2014 | 31.65 | 31.65 | 31.41 | 31.41 | 785 | -0.08(-0.25%) |
Feb 18, 2014 | 31.50 | 31.50 | 31.35 | 31.49 | 3,812 | +0.13(+0.41%) |
Feb 14, 2014 | 31.40 | 31.36 | 31.36 | 31.36 | 2,000 | -0.19(-0.60%) |
Feb 13, 2014 | 31.51 | 31.55 | 31.31 | 31.55 | 2,313 | +0.05(+0.16%) |
Feb 12, 2014 | 31.52 | 31.52 | 31.45 | 31.50 | 1,028 | +0.15(+0.48%) |
Feb 11, 2014 | 31.59 | 31.59 | 31.35 | 31.35 | 1,841 | -0.24(-0.76%) |
Feb 10, 2014 | 31.62 | 31.62 | 31.58 | 31.59 | 691 | +0.17(+0.55%) |
Feb 07, 2014 | 31.37 | 31.42 | 31.37 | 31.42 | 520 | -0.09(-0.28%) |
Feb 06, 2014 | 31.55 | 31.55 | 31.30 | 31.50 | 4,069 | -0.19(-0.61%) |
Feb 04, 2014 | 31.70 | 31.70 | 31.70 | 31.70 | 300 | -0.03(-0.09%) |
Feb 03, 2014 | 31.66 | 31.73 | 31.65 | 31.73 | 2,297 | +0.15(+0.48%) |
Jan 31, 2014 | 31.43 | 31.59 | 31.41 | 31.58 | 2,787 | +0.08(+0.26%) |
Jan 30, 2014 | 31.52 | 31.53 | 31.50 | 31.50 | 1,981 | -0.03(-0.10%) |
Jan 29, 2014 | 31.53 | 31.53 | 31.53 | 31.53 | 220 | +0.08(+0.25%) |
Jan 28, 2014 | 31.45 | 31.45 | 31.45 | 31.45 | 15 | +0.00(+0.00%) |
Jan 27, 2014 | 31.28 | 31.45 | 31.28 | 31.45 | 2,406 | +0.00(+0.00%) |
Jan 24, 2014 | 31.30 | 31.45 | 31.30 | 31.45 | 2,431 | +0.07(+0.24%) |
Jan 23, 2014 | 31.29 | 31.38 | 31.29 | 31.38 | 1,015 | +0.01(+0.04%) |
Jan 22, 2014 | 31.35 | 31.36 | 31.25 | 31.36 | 1,830 | -0.03(-0.08%) |
Jan 21, 2014 | 31.45 | 31.46 | 31.36 | 31.39 | 4,598 | +0.16(+0.51%) |
Jan 17, 2014 | 31.35 | 31.23 | 31.23 | 31.23 | 4,100 | +0.00(+0.00%) |
Jan 16, 2014 | 31.21 | 31.23 | 31.19 | 31.23 | 3,218 | +0.08(+0.26%) |
Jan 15, 2014 | 31.14 | 31.15 | 31.11 | 31.15 | 2,128 | -0.20(-0.63%) |
Jan 14, 2014 | 31.15 | 31.36 | 31.05 | 31.35 | 12,527 | -0.02(-0.07%) |
Jan 13, 2014 | 31.37 | 31.37 | 31.37 | 31.37 | 1,502 | +0.10(+0.32%) |
Jan 10, 2014 | 31.19 | 31.29 | 31.15 | 31.27 | 5,598 | +0.31(+1.00%) |
Jan 09, 2014 | 30.96 | 30.96 | 30.96 | 30.96 | 1 | +0.00(+0.00%) |
Jan 08, 2014 | 30.95 | 31.08 | 30.95 | 30.96 | 2,126 | -0.14(-0.45%) |
Jan 07, 2014 | 31.02 | 31.10 | 31.02 | 31.10 | 1,876 | -0.18(-0.58%) |
Jan 06, 2014 | 31.28 | 31.28 | 31.28 | 31.28 | 302 | +0.18(+0.58%) |
Jan 03, 2014 | 30.84 | 31.10 | 30.84 | 31.10 | 2,564 | +0.21(+0.67%) |
Jan 02, 2014 | 30.90 | 30.91 | 30.89 | 30.89 | 563 | -0.05(-0.16%) |
Dec 31, 2013 | 30.84 | 30.94 | 30.94 | 30.94 | 3,500 | -0.19(-0.60%) |
Dec 30, 2013 | 30.87 | 31.14 | 30.82 | 31.13 | 7,561 | -0.03(-0.10%) |
Dec 27, 2013 | 31.16 | 31.16 | 31.07 | 31.16 | 1,900 | -0.03(-0.09%) |
Dec 26, 2013 | 31.21 | 31.21 | 31.12 | 31.19 | 4,042 | +0.04(+0.13%) |
Dec 24, 2013 | 31.15 | 31.15 | 30.97 | 31.15 | 1,886 | +0.15(+0.48%) |
Dec 23, 2013 | 31.04 | 31.17 | 31.00 | 31.00 | 4,865 | -0.23(-0.74%) |
Dec 20, 2013 | 31.29 | 31.29 | 30.95 | 31.23 | 13,814 | +0.11(+0.35%) |
Dec 19, 2013 | 31.12 | 31.12 | 31.12 | 31.12 | 290 | +0.14(+0.45%) |
Dec 18, 2013 | 31.17 | 31.24 | 30.96 | 30.98 | 4,368 | -0.05(-0.17%) |
Dec 17, 2013 | 31.11 | 31.22 | 31.04 | 31.04 | 2,807 | +0.11(+0.36%) |
Dec 16, 2013 | 30.84 | 31.06 | 30.84 | 30.93 | 3,600 | -0.07(-0.21%) |
Dec 13, 2013 | 31.07 | 31.09 | 30.98 | 30.99 | 4,086 | -0.10(-0.32%) |
Dec 12, 2013 | 31.09 | 31.09 | 31.09 | 31.09 | 352 | +0.10(+0.31%) |
Dec 11, 2013 | 31.03 | 31.08 | 30.97 | 30.99 | 2,277 | -0.11(-0.35%) |
Dec 10, 2013 | 31.17 | 31.17 | 31.08 | 31.10 | 2,511 | +0.02(+0.08%) |
Dec 09, 2013 | 30.95 | 31.08 | 30.95 | 31.08 | 2,324 | +0.04(+0.12%) |
Dec 06, 2013 | 31.04 | 31.04 | 30.89 | 31.04 | 1,516 | +0.01(+0.03%) |
Dec 05, 2013 | 30.95 | 31.03 | 30.85 | 31.03 | 1,075 | +0.04(+0.13%) |
Dec 03, 2013 | 30.97 | 30.99 | 30.99 | 30.99 | 1,800 | -0.16(-0.51%) |