Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.07 | 31.10 | 31.05 | 31.09 | 54,908 | +0.05(+0.16%) |
Mar 28, 2014 | 31.07 | 31.07 | 31.02 | 31.04 | 13,321 | +0.00(+0.00%) |
Mar 27, 2014 | 31.03 | 31.05 | 31.02 | 31.04 | 11,055 | +0.02(+0.06%) |
Mar 26, 2014 | 31.05 | 31.05 | 31.02 | 31.02 | 19,115 | +0.00(+0.00%) |
Mar 25, 2014 | 31.02 | 31.03 | 30.99 | 31.02 | 23,984 | +0.01(+0.04%) |
Mar 24, 2014 | 31.03 | 31.03 | 30.99 | 31.01 | 12,865 | +0.01(+0.04%) |
Mar 21, 2014 | 31.02 | 31.02 | 30.97 | 31.00 | 11,581 | +0.01(+0.02%) |
Mar 20, 2014 | 30.98 | 31.00 | 30.98 | 30.99 | 7,257 | +0.04(+0.11%) |
Mar 19, 2014 | 31.01 | 31.02 | 30.95 | 30.95 | 5,865 | -0.04(-0.14%) |
Mar 18, 2014 | 31.00 | 31.00 | 30.97 | 31.00 | 2,291 | +0.02(+0.08%) |
Mar 17, 2014 | 30.97 | 30.97 | 30.93 | 30.97 | 15,513 | +0.09(+0.28%) |
Mar 14, 2014 | 30.92 | 30.92 | 30.88 | 30.89 | 16,298 | -0.04(-0.14%) |
Mar 13, 2014 | 30.96 | 30.96 | 30.93 | 30.93 | 7,993 | -0.04(-0.12%) |
Mar 12, 2014 | 30.98 | 30.98 | 30.92 | 30.97 | 22,779 | +0.01(+0.02%) |
Mar 11, 2014 | 30.95 | 30.97 | 30.92 | 30.96 | 17,335 | +0.02(+0.05%) |
Mar 10, 2014 | 30.94 | 30.95 | 30.91 | 30.95 | 18,568 | -0.00(-0.01%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.94 | 30.95 | 13,549 | -0.04(-0.14%) |
Mar 06, 2014 | 31.00 | 31.00 | 30.99 | 30.99 | 8,789 | -0.02(-0.06%) |
Mar 05, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 8,511 | +0.02(+0.08%) |
Mar 04, 2014 | 30.96 | 31.00 | 30.96 | 30.99 | 12,772 | +0.04(+0.14%) |
Mar 03, 2014 | 30.99 | 30.99 | 30.94 | 30.94 | 16,531 | -0.16(-0.53%) |
Feb 28, 2014 | 31.08 | 31.11 | 31.05 | 31.11 | 36,495 | +0.05(+0.16%) |
Feb 27, 2014 | 31.05 | 31.11 | 31.05 | 31.06 | 15,678 | +0.01(+0.04%) |
Feb 26, 2014 | 31.04 | 31.08 | 31.04 | 31.05 | 17,271 | +0.02(+0.08%) |
Feb 25, 2014 | 31.05 | 31.09 | 31.02 | 31.02 | 31,697 | -0.04(-0.12%) |
Feb 24, 2014 | 31.08 | 31.08 | 31.06 | 31.06 | 21,295 | +0.01(+0.04%) |
Feb 21, 2014 | 31.07 | 31.07 | 31.05 | 31.05 | 4,121 | +0.04(+0.12%) |
Feb 20, 2014 | 31.00 | 31.05 | 30.97 | 31.01 | 26,874 | +0.06(+0.20%) |
Feb 19, 2014 | 30.95 | 31.01 | 30.95 | 30.95 | 11,913 | -0.08(-0.26%) |
Feb 18, 2014 | 30.90 | 31.03 | 30.90 | 31.03 | 44,279 | +0.02(+0.08%) |
Feb 14, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 8,178 | -0.01(-0.04%) |
Feb 13, 2014 | 30.94 | 31.02 | 30.94 | 31.02 | 347,511 | +0.05(+0.16%) |
Feb 12, 2014 | 30.91 | 30.98 | 30.91 | 30.97 | 42,301 | +0.01(+0.03%) |
Feb 11, 2014 | 30.94 | 30.96 | 30.92 | 30.95 | 31,681 | +0.04(+0.12%) |
Feb 10, 2014 | 30.91 | 30.92 | 30.90 | 30.92 | 26,729 | +0.01(+0.04%) |
Feb 07, 2014 | 30.89 | 30.91 | 30.86 | 30.90 | 21,334 | +0.04(+0.11%) |
Feb 06, 2014 | 30.84 | 30.87 | 30.84 | 30.87 | 2,317 | +0.04(+0.12%) |
Feb 05, 2014 | 30.83 | 30.84 | 30.76 | 30.83 | 12,947 | +0.00(+0.00%) |
Feb 04, 2014 | 30.81 | 30.84 | 30.72 | 30.83 | 14,808 | +0.02(+0.06%) |
Feb 03, 2014 | 30.87 | 30.87 | 30.73 | 30.81 | 19,004 | -0.14(-0.45%) |
Jan 31, 2014 | 30.96 | 30.97 | 30.94 | 30.95 | 6,966 | -0.02(-0.06%) |
Jan 30, 2014 | 30.96 | 30.97 | 30.91 | 30.97 | 3,349 | +0.02(+0.08%) |
Jan 29, 2014 | 30.97 | 30.97 | 30.91 | 30.95 | 32,157 | +0.00(+0.01%) |
Jan 28, 2014 | 30.97 | 30.98 | 30.90 | 30.95 | 1,905 | -0.02(-0.07%) |
Jan 27, 2014 | 30.88 | 30.98 | 30.84 | 30.97 | 15,106 | +0.01(+0.02%) |
Jan 24, 2014 | 31.00 | 31.03 | 30.95 | 30.96 | 12,245 | -0.10(-0.31%) |
Jan 23, 2014 | 31.08 | 31.08 | 31.03 | 31.06 | 2,778 | -0.01(-0.04%) |
Jan 22, 2014 | 31.08 | 31.08 | 31.05 | 31.07 | 6,297 | +0.04(+0.12%) |
Jan 21, 2014 | 31.00 | 31.08 | 30.94 | 31.03 | 78,312 | -0.02(-0.08%) |
Jan 17, 2014 | 31.06 | 31.06 | 31.06 | 31.06 | 27,805 | +0.01(+0.03%) |
Jan 16, 2014 | 31.05 | 31.06 | 31.04 | 31.05 | 8,757 | +0.00(+0.01%) |
Jan 15, 2014 | 31.02 | 31.05 | 31.00 | 31.05 | 9,061 | +0.03(+0.10%) |
Jan 14, 2014 | 30.99 | 31.02 | 30.99 | 31.02 | 5,904 | +0.01(+0.04%) |
Jan 13, 2014 | 31.02 | 31.03 | 31.00 | 31.00 | 5,554 | -0.01(-0.02%) |
Jan 10, 2014 | 31.00 | 31.01 | 30.98 | 31.01 | 9,838 | +0.05(+0.16%) |
Jan 09, 2014 | 30.97 | 30.99 | 30.96 | 30.96 | 25,433 | -0.01(-0.04%) |
Jan 08, 2014 | 30.98 | 30.98 | 30.95 | 30.97 | 51,035 | +0.01(+0.04%) |
Jan 07, 2014 | 30.96 | 30.96 | 30.94 | 30.96 | 27,649 | +0.04(+0.14%) |
Jan 06, 2014 | 30.93 | 30.93 | 30.90 | 30.92 | 13,243 | +0.01(+0.02%) |
Jan 03, 2014 | 30.92 | 30.93 | 30.88 | 30.91 | 14,715 | +0.01(+0.04%) |
Jan 02, 2014 | 30.88 | 30.90 | 30.86 | 30.90 | 69,681 | +0.03(+0.10%) |
Dec 31, 2013 | 30.88 | 30.87 | 30.87 | 30.87 | 7,687 | +0.02(+0.06%) |
Dec 30, 2013 | 30.85 | 30.85 | 30.84 | 30.85 | 3,238 | +0.01(+0.02%) |
Dec 27, 2013 | 30.81 | 30.85 | 30.77 | 30.84 | 37,924 | -0.00(-0.01%) |
Dec 26, 2013 | 30.84 | 30.86 | 30.84 | 30.85 | 21,923 | -0.11(-0.34%) |
Dec 24, 2013 | 30.95 | 30.95 | 30.95 | 30.95 | 2,257 | +0.02(+0.06%) |
Dec 23, 2013 | 30.93 | 30.94 | 30.91 | 30.94 | 3,788 | +0.01(+0.04%) |
Dec 20, 2013 | 30.94 | 30.94 | 30.91 | 30.92 | 9,496 | +0.01(+0.04%) |
Dec 19, 2013 | 30.92 | 30.92 | 30.86 | 30.91 | 3,892 | +0.02(+0.06%) |
Dec 18, 2013 | 30.94 | 30.94 | 30.87 | 30.89 | 15,063 | -0.01(-0.03%) |
Dec 17, 2013 | 30.90 | 30.91 | 30.84 | 30.90 | 5,498 | -0.03(-0.08%) |
Dec 16, 2013 | 30.91 | 30.94 | 30.91 | 30.93 | 17,381 | +0.04(+0.12%) |
Dec 13, 2013 | 30.85 | 30.89 | 30.84 | 30.89 | 12,384 | +0.04(+0.12%) |
Dec 12, 2013 | 30.89 | 30.89 | 30.81 | 30.86 | 45,263 | -0.02(-0.08%) |
Dec 11, 2013 | 30.89 | 30.89 | 30.88 | 30.88 | 569 | +0.00(+0.00%) |
Dec 10, 2013 | 30.87 | 30.90 | 30.85 | 30.88 | 73,667 | +0.02(+0.06%) |
Dec 09, 2013 | 30.88 | 30.88 | 30.81 | 30.86 | 1,789 | +0.01(+0.02%) |
Dec 06, 2013 | 30.77 | 30.86 | 30.73 | 30.86 | 117,724 | +0.13(+0.42%) |
Dec 05, 2013 | 30.75 | 30.75 | 30.73 | 30.73 | 3,922 | +0.00(+0.00%) |
Dec 04, 2013 | 30.72 | 30.74 | 30.70 | 30.73 | 28,343 | +0.03(+0.09%) |
Dec 03, 2013 | 30.69 | 30.72 | 30.69 | 30.70 | 6,297 | -0.16(-0.50%) |
Nov 29, 2013 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.01(-0.02%) |
Nov 27, 2013 | 30.86 | 30.86 | 30.84 | 30.86 | 5,356 | +0.04(+0.14%) |
Nov 26, 2013 | 30.83 | 30.83 | 30.82 | 30.82 | 13,411 | +0.02(+0.06%) |
Nov 25, 2013 | 30.81 | 30.81 | 30.80 | 30.80 | 15,440 | +0.01(+0.04%) |
Nov 22, 2013 | 30.76 | 30.79 | 30.76 | 30.79 | 490 | +0.04(+0.12%) |
Nov 21, 2013 | 30.75 | 30.78 | 30.74 | 30.75 | 28,309 | +0.04(+0.12%) |
Nov 20, 2013 | 30.77 | 30.78 | 30.72 | 30.72 | 39,658 | -0.03(-0.10%) |
Nov 19, 2013 | 30.77 | 30.77 | 30.75 | 30.75 | 7,196 | -0.03(-0.10%) |
Nov 18, 2013 | 30.78 | 30.78 | 30.77 | 30.78 | 5,454 | +0.02(+0.08%) |
Nov 15, 2013 | 30.73 | 30.75 | 30.70 | 30.75 | 14,883 | +0.01(+0.02%) |
Nov 14, 2013 | 30.73 | 30.75 | 30.72 | 30.75 | 73,204 | +0.06(+0.20%) |
Nov 12, 2013 | 30.70 | 30.70 | 30.67 | 30.69 | 11,215 | -0.05(-0.16%) |
Nov 11, 2013 | 30.73 | 30.74 | 30.73 | 30.74 | 4,699 | +0.02(+0.06%) |
Nov 08, 2013 | 30.72 | 30.72 | 30.69 | 30.72 | 4,780 | -0.05(-0.18%) |
Nov 07, 2013 | 30.77 | 30.77 | 30.75 | 30.77 | 6,755 | +0.00(+0.00%) |
Nov 06, 2013 | 30.77 | 30.77 | 30.75 | 30.77 | 19,283 | +0.04(+0.14%) |
Nov 05, 2013 | 30.73 | 30.73 | 30.73 | 30.73 | 17,108 | -0.01(-0.04%) |
Nov 04, 2013 | 30.75 | 30.75 | 30.69 | 30.74 | 40,837 | +0.02(+0.08%) |
Nov 01, 2013 | 30.70 | 30.72 | 30.66 | 30.72 | 61,413 | +0.01(+0.02%) |
Oct 31, 2013 | 30.65 | 30.74 | 30.65 | 30.71 | 353,141 | +0.03(+0.08%) |
Oct 30, 2013 | 30.70 | 30.70 | 30.69 | 30.69 | 4,285 | -0.01(-0.02%) |
Oct 29, 2013 | 30.67 | 30.70 | 30.66 | 30.69 | 14,645 | +0.03(+0.10%) |
Oct 28, 2013 | 30.68 | 30.68 | 30.66 | 30.66 | 18,199 | +0.01(+0.02%) |
Oct 25, 2013 | 30.66 | 30.67 | 30.66 | 30.66 | 11,858 | +0.02(+0.08%) |
Oct 24, 2013 | 30.65 | 30.67 | 30.63 | 30.63 | 9,617 | +0.01(+0.02%) |
Oct 23, 2013 | 30.63 | 30.67 | 30.62 | 30.62 | 8,922 | -0.04(-0.14%) |
Oct 22, 2013 | 30.66 | 30.67 | 30.65 | 30.67 | 37,208 | +0.07(+0.22%) |
Oct 21, 2013 | 30.61 | 30.64 | 30.60 | 30.60 | 3,284 | -0.04(-0.14%) |
Oct 18, 2013 | 30.60 | 30.66 | 30.60 | 30.64 | 291,621 | +0.12(+0.38%) |