Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.66 | 28.70 | 28.66 | 28.70 | 81,067 | +0.01(+0.03%) |
Feb 27, 2014 | 28.68 | 28.70 | 28.67 | 28.69 | 67,498 | +0.02(+0.07%) |
Feb 26, 2014 | 28.64 | 28.67 | 28.64 | 28.67 | 70,484 | +0.03(+0.10%) |
Feb 25, 2014 | 28.63 | 28.66 | 28.63 | 28.64 | 47,416 | -0.01(-0.03%) |
Feb 24, 2014 | 28.63 | 28.65 | 28.62 | 28.65 | 51,560 | -0.01(-0.03%) |
Feb 21, 2014 | 28.64 | 28.66 | 28.63 | 28.66 | 40,773 | -0.03(-0.10%) |
Feb 20, 2014 | 28.71 | 28.71 | 28.69 | 28.69 | 53,615 | -0.02(-0.07%) |
Feb 19, 2014 | 28.71 | 28.72 | 28.70 | 28.71 | 66,186 | +0.02(+0.07%) |
Feb 18, 2014 | 28.68 | 28.70 | 28.67 | 28.69 | 81,913 | +0.00(+0.00%) |
Feb 14, 2014 | 28.69 | 28.69 | 28.69 | 0 | +0.02(+0.07%) | |
Feb 13, 2014 | 28.66 | 28.69 | 28.66 | 28.67 | 61,913 | +0.02(+0.07%) |
Feb 12, 2014 | 28.67 | 28.67 | 28.64 | 28.65 | 118,809 | -0.04(-0.14%) |
Feb 11, 2014 | 28.69 | 28.69 | 28.67 | 28.69 | 69,185 | -0.02(-0.07%) |
Feb 10, 2014 | 28.67 | 28.71 | 28.67 | 28.71 | 56,020 | +0.04(+0.14%) |
Feb 07, 2014 | 28.66 | 28.69 | 28.66 | 28.67 | 78,108 | +0.00(+0.00%) |
Feb 06, 2014 | 28.69 | 28.69 | 28.67 | 28.67 | 148,607 | +0.00(+0.00%) |
Feb 05, 2014 | 28.71 | 28.71 | 28.67 | 28.67 | 101,553 | -0.03(-0.10%) |
Feb 04, 2014 | 28.70 | 28.72 | 28.69 | 28.70 | 85,864 | -0.05(-0.17%) |
Feb 03, 2014 | 28.70 | 28.75 | 28.68 | 28.75 | 122,233 | +0.03(+0.10%) |
Jan 31, 2014 | 28.71 | 28.72 | 28.68 | 28.72 | 51,215 | +0.05(+0.17%) |
Jan 30, 2014 | 28.68 | 28.70 | 28.66 | 28.67 | 111,709 | -0.01(-0.03%) |
Jan 29, 2014 | 28.69 | 28.69 | 28.67 | 28.68 | 54,900 | -0.01(-0.03%) |
Jan 28, 2014 | 28.65 | 28.69 | 28.65 | 28.69 | 224,427 | +0.05(+0.17%) |
Jan 27, 2014 | 28.65 | 28.68 | 28.64 | 28.64 | 59,934 | -0.03(-0.10%) |
Jan 24, 2014 | 28.67 | 28.69 | 28.67 | 28.67 | 86,227 | -0.06(-0.21%) |
Jan 23, 2014 | 28.72 | 28.75 | 28.72 | 28.73 | 200,153 | +0.04(+0.14%) |
Jan 22, 2014 | 28.66 | 28.71 | 28.66 | 28.69 | 107,745 | +0.00(+0.00%) |
Jan 21, 2014 | 28.68 | 28.70 | 28.67 | 28.69 | 168,029 | -0.01(-0.03%) |
Jan 20, 2014 | 28.71 | 28.71 | 28.69 | 28.70 | 70,171 | +0.01(+0.03%) |
Jan 17, 2014 | 28.66 | 28.69 | 28.66 | 28.69 | 101,890 | +0.01(+0.03%) |
Jan 16, 2014 | 28.66 | 28.68 | 28.65 | 28.68 | 49,811 | +0.03(+0.10%) |
Jan 15, 2014 | 28.64 | 28.65 | 28.62 | 28.65 | 56,446 | +0.01(+0.03%) |
Jan 14, 2014 | 28.64 | 28.66 | 28.63 | 28.64 | 88,755 | -0.01(-0.03%) |
Jan 13, 2014 | 28.67 | 28.68 | 28.65 | 28.65 | 80,165 | +0.00(+0.00%) |
Jan 10, 2014 | 28.63 | 28.66 | 28.63 | 28.65 | 100,662 | +0.04(+0.14%) |
Jan 09, 2014 | 28.60 | 28.61 | 28.57 | 28.61 | 209,875 | +0.02(+0.07%) |
Jan 08, 2014 | 28.56 | 28.59 | 28.56 | 28.59 | 141,587 | +0.01(+0.03%) |
Jan 07, 2014 | 28.54 | 28.58 | 28.54 | 28.58 | 61,293 | +0.05(+0.18%) |
Jan 06, 2014 | 28.52 | 28.55 | 28.52 | 28.53 | 69,070 | +0.01(+0.04%) |
Jan 03, 2014 | 28.51 | 28.53 | 28.51 | 28.52 | 33,085 | -0.02(-0.07%) |
Jan 02, 2014 | 28.53 | 28.54 | 28.51 | 28.54 | 50,522 | +0.04(+0.14%) |
Dec 31, 2013 | 28.50 | 28.50 | 28.50 | 0 | -0.01(-0.04%) | |
Dec 30, 2013 | 28.50 | 28.52 | 28.50 | 28.51 | 35,242 | +0.00(+0.00%) |
Dec 27, 2013 | 28.53 | 28.53 | 28.49 | 28.51 | 26,458 | -0.10(-0.35%) |
Dec 24, 2013 | 28.61 | 28.61 | 28.61 | 0 | +0.02(+0.07%) | |
Dec 23, 2013 | 28.61 | 28.64 | 28.59 | 28.59 | 115,254 | -0.05(-0.17%) |
Dec 20, 2013 | 28.60 | 28.64 | 28.60 | 28.64 | 145,873 | +0.03(+0.10%) |
Dec 19, 2013 | 28.59 | 28.61 | 28.58 | 28.61 | 104,135 | -0.04(-0.14%) |
Dec 18, 2013 | 28.60 | 28.65 | 28.60 | 28.65 | 54,183 | +0.04(+0.14%) |
Dec 17, 2013 | 28.60 | 28.62 | 28.60 | 28.61 | 113,280 | +0.02(+0.07%) |
Dec 16, 2013 | 28.62 | 28.62 | 28.59 | 28.59 | 87,694 | -0.03(-0.10%) |
Dec 13, 2013 | 28.63 | 28.63 | 28.61 | 28.62 | 45,621 | +0.00(+0.00%) |
Dec 12, 2013 | 28.61 | 28.62 | 28.60 | 28.62 | 77,954 | +0.03(+0.10%) |
Dec 11, 2013 | 28.62 | 28.63 | 28.59 | 28.59 | 81,487 | -0.05(-0.17%) |
Dec 10, 2013 | 28.63 | 28.64 | 28.62 | 28.64 | 65,238 | +0.02(+0.07%) |
Dec 09, 2013 | 28.60 | 28.62 | 28.60 | 28.62 | 80,149 | +0.03(+0.10%) |
Dec 06, 2013 | 28.61 | 28.63 | 28.59 | 28.59 | 144,170 | -0.01(-0.03%) |
Dec 05, 2013 | 28.60 | 28.63 | 28.60 | 28.60 | 63,414 | -0.03(-0.10%) |
Dec 04, 2013 | 28.63 | 28.65 | 28.62 | 28.63 | 84,871 | -0.02(-0.07%) |
Dec 03, 2013 | 28.61 | 28.65 | 28.60 | 28.65 | 151,499 | +0.04(+0.14%) |