Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.46 | 30.54 | 30.31 | 30.54 | 2,240 | -0.13(-0.44%) |
Feb 27, 2014 | 30.61 | 30.67 | 30.61 | 30.67 | 1,233 | +0.38(+1.26%) |
Feb 26, 2014 | 30.31 | 30.42 | 30.29 | 30.29 | 2,313 | +0.13(+0.42%) |
Feb 25, 2014 | 30.16 | 30.16 | 30.16 | 30.16 | 483 | +0.20(+0.66%) |
Feb 24, 2014 | 29.96 | 29.96 | 29.96 | 29.96 | 505 | -0.06(-0.19%) |
Feb 21, 2014 | 30.04 | 30.04 | 30.02 | 30.02 | 590 | -0.17(-0.57%) |
Feb 20, 2014 | 30.19 | 30.19 | 30.19 | 30.19 | 50 | +0.00(+0.00%) |
Feb 19, 2014 | 30.19 | 30.19 | 30.19 | 30.19 | 160 | +0.00(+0.00%) |
Feb 18, 2014 | 30.12 | 30.24 | 30.12 | 30.19 | 1,661 | +0.19(+0.62%) |
Feb 14, 2014 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 30.00 | 30.01 | 30.00 | 30.01 | 1,972 | +0.41(+1.38%) |
Feb 12, 2014 | 29.68 | 29.68 | 29.60 | 29.60 | 591 | -0.32(-1.09%) |
Feb 11, 2014 | 30.00 | 30.01 | 29.93 | 29.93 | 5,025 | -0.34(-1.13%) |
Feb 10, 2014 | 30.27 | 30.27 | 30.27 | 30.27 | 138 | +0.00(+0.00%) |
Feb 07, 2014 | 30.04 | 30.32 | 30.04 | 30.27 | 4,141 | +0.29(+0.97%) |
Feb 06, 2014 | 29.97 | 29.97 | 29.96 | 29.97 | 4,046 | -0.23(-0.76%) |
Feb 05, 2014 | 30.23 | 30.23 | 30.20 | 30.20 | 1,176 | -0.27(-0.88%) |
Feb 04, 2014 | 30.47 | 30.47 | 30.47 | 30.47 | 990 | -0.26(-0.85%) |
Feb 03, 2014 | 30.17 | 30.73 | 30.10 | 30.73 | 8,622 | +0.49(+1.62%) |
Jan 31, 2014 | 30.27 | 30.27 | 30.24 | 30.24 | 584 | +0.29(+0.95%) |
Jan 30, 2014 | 29.86 | 29.96 | 29.86 | 29.96 | 2,724 | -0.02(-0.08%) |
Jan 29, 2014 | 29.83 | 29.98 | 29.83 | 29.98 | 4,536 | +0.46(+1.57%) |
Jan 27, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | -0.13(-0.44%) |
Jan 24, 2014 | 29.75 | 29.75 | 29.65 | 29.65 | 4,358 | +0.22(+0.75%) |
Jan 23, 2014 | 29.41 | 29.43 | 29.41 | 29.43 | 958 | +0.57(+1.98%) |
Jan 22, 2014 | 28.96 | 28.96 | 28.86 | 28.86 | 1,470 | -0.25(-0.84%) |
Jan 21, 2014 | 29.10 | 29.10 | 29.10 | 29.10 | 215 | +0.21(+0.74%) |
Jan 17, 2014 | 28.89 | 28.89 | 28.89 | 28.89 | 252 | +0.27(+0.94%) |
Jan 16, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 11 | +0.00(+0.00%) |
Jan 15, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 368 | -0.29(-0.99%) |
Jan 14, 2014 | 28.97 | 28.97 | 28.86 | 28.90 | 872 | -0.17(-0.60%) |
Jan 13, 2014 | 28.97 | 29.08 | 28.97 | 29.08 | 1,001 | +0.30(+1.05%) |
Jan 10, 2014 | 28.63 | 28.78 | 28.63 | 28.78 | 649 | +0.66(+2.34%) |
Jan 08, 2014 | 28.12 | 28.12 | 28.12 | 28.12 | 1,135 | -0.23(-0.81%) |
Jan 07, 2014 | 28.34 | 28.35 | 28.34 | 28.35 | 550 | +0.11(+0.39%) |
Jan 06, 2014 | 28.28 | 28.28 | 28.21 | 28.24 | 504 | +0.23(+0.82%) |
Jan 03, 2014 | 28.01 | 28.01 | 28.01 | 28.01 | 189 | +0.02(+0.06%) |
Jan 02, 2014 | 27.88 | 27.99 | 27.88 | 27.99 | 561 | +0.24(+0.88%) |
Dec 31, 2013 | 27.94 | 27.75 | 27.75 | 27.75 | 1,261 | -0.35(-1.23%) |
Dec 30, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 264 | +0.20(+0.71%) |
Dec 27, 2013 | 27.91 | 27.93 | 27.89 | 27.90 | 2,714 | -0.02(-0.06%) |
Dec 26, 2013 | 27.96 | 27.97 | 27.91 | 27.91 | 1,044 | -0.15(-0.53%) |
Dec 24, 2013 | 28.08 | 28.12 | 28.02 | 28.06 | 6,142 | -0.32(-1.13%) |
Dec 23, 2013 | 28.50 | 28.50 | 28.38 | 28.38 | 12,083 | -0.18(-0.64%) |
Dec 20, 2013 | 28.66 | 28.66 | 28.54 | 28.56 | 1,010 | +0.25(+0.87%) |
Dec 19, 2013 | 28.39 | 28.39 | 28.32 | 28.32 | 322 | -0.73(-2.51%) |
Dec 18, 2013 | 29.23 | 29.23 | 29.05 | 29.05 | 329 | +0.16(+0.55%) |
Dec 17, 2013 | 28.86 | 28.89 | 28.86 | 28.89 | 1,677 | +0.16(+0.55%) |
Dec 16, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 378 | -0.07(-0.25%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.78 | 28.80 | 930 | +0.07(+0.25%) |
Dec 12, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 271 | +0.02(+0.09%) |
Dec 11, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 18 | +0.00(+0.00%) |
Dec 10, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 88 | +0.00(+0.00%) |
Dec 09, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | +0.00(+0.00%) |
Dec 06, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | -0.14(-0.49%) |
Dec 05, 2013 | 28.83 | 28.85 | 28.83 | 28.85 | 252 | -0.19(-0.66%) |
Dec 04, 2013 | 29.01 | 29.04 | 29.01 | 29.04 | 504 | -0.25(-0.86%) |