Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.41 | 30.51 | 30.41 | 30.51 | 44,827 | -0.01(-0.03%) |
Mar 28, 2014 | 30.56 | 30.56 | 30.49 | 30.52 | 18,460 | +0.00(+0.00%) |
Mar 27, 2014 | 30.49 | 30.54 | 30.49 | 30.52 | 89,296 | +0.00(+0.00%) |
Mar 26, 2014 | 30.49 | 30.52 | 30.47 | 30.52 | 55,721 | +0.06(+0.20%) |
Mar 25, 2014 | 30.47 | 30.51 | 30.45 | 30.46 | 34,499 | -0.05(-0.16%) |
Mar 24, 2014 | 30.46 | 30.51 | 30.46 | 30.51 | 29,755 | +0.03(+0.10%) |
Mar 21, 2014 | 30.40 | 30.48 | 30.38 | 30.48 | 34,641 | +0.07(+0.23%) |
Mar 20, 2014 | 30.44 | 30.44 | 30.38 | 30.41 | 38,383 | -0.05(-0.16%) |
Mar 19, 2014 | 30.55 | 30.55 | 30.44 | 30.46 | 40,307 | -0.16(-0.52%) |
Mar 18, 2014 | 30.61 | 30.64 | 30.61 | 30.62 | 44,715 | +0.03(+0.10%) |
Mar 17, 2014 | 30.65 | 30.66 | 30.58 | 30.59 | 36,745 | -0.06(-0.20%) |
Mar 14, 2014 | 30.72 | 30.72 | 30.64 | 30.65 | 99,061 | +0.00(+0.00%) |
Mar 13, 2014 | 30.51 | 30.68 | 30.51 | 30.65 | 53,694 | +0.10(+0.33%) |
Mar 12, 2014 | 30.53 | 30.57 | 30.53 | 30.55 | 43,663 | +0.04(+0.13%) |
Mar 11, 2014 | 30.48 | 30.52 | 30.44 | 30.51 | 43,344 | +0.02(+0.07%) |
Mar 10, 2014 | 30.46 | 30.50 | 30.45 | 30.49 | 49,938 | +0.04(+0.13%) |
Mar 07, 2014 | 30.42 | 30.45 | 30.41 | 30.45 | 91,235 | -0.05(-0.16%) |
Mar 06, 2014 | 30.49 | 30.50 | 30.47 | 30.50 | 41,386 | -0.07(-0.23%) |
Mar 05, 2014 | 30.55 | 30.60 | 30.53 | 30.57 | 29,270 | -0.02(-0.07%) |
Mar 04, 2014 | 30.63 | 30.63 | 30.57 | 30.59 | 51,813 | -0.10(-0.33%) |
Mar 03, 2014 | 30.68 | 30.72 | 30.65 | 30.69 | 62,410 | +0.06(+0.20%) |
Feb 28, 2014 | 30.60 | 30.65 | 30.58 | 30.63 | 46,741 | -0.01(-0.03%) |
Feb 27, 2014 | 30.60 | 30.65 | 30.60 | 30.64 | 35,229 | +0.08(+0.26%) |
Feb 26, 2014 | 30.54 | 30.57 | 30.52 | 30.56 | 28,150 | +0.06(+0.20%) |
Feb 25, 2014 | 30.47 | 30.51 | 30.47 | 30.50 | 78,508 | +0.02(+0.07%) |
Feb 24, 2014 | 30.45 | 30.48 | 30.44 | 30.48 | 44,341 | +0.03(+0.10%) |
Feb 21, 2014 | 30.37 | 30.45 | 30.37 | 30.45 | 36,597 | -0.03(-0.10%) |
Feb 20, 2014 | 30.46 | 30.48 | 30.44 | 30.48 | 32,791 | +0.00(+0.00%) |
Feb 19, 2014 | 30.51 | 30.53 | 30.47 | 30.48 | 45,180 | +0.03(+0.10%) |
Feb 18, 2014 | 30.43 | 30.49 | 30.43 | 30.45 | 61,521 | -0.02(-0.07%) |
Feb 14, 2014 | 30.47 | 30.47 | 30.47 | 0 | +0.03(+0.10%) | |
Feb 13, 2014 | 30.44 | 30.46 | 30.43 | 30.44 | 61,241 | +0.03(+0.10%) |
Feb 12, 2014 | 30.41 | 30.41 | 30.38 | 30.41 | 35,449 | -0.02(-0.07%) |
Feb 11, 2014 | 30.44 | 30.46 | 30.40 | 30.43 | 84,573 | -0.05(-0.16%) |
Feb 10, 2014 | 30.46 | 30.50 | 30.46 | 30.48 | 63,931 | -0.01(-0.03%) |
Feb 07, 2014 | 30.47 | 30.51 | 30.45 | 30.49 | 48,284 | +0.05(+0.16%) |
Feb 06, 2014 | 30.51 | 30.51 | 30.44 | 30.44 | 82,497 | -0.09(-0.29%) |
Feb 05, 2014 | 30.59 | 30.61 | 30.53 | 30.53 | 56,521 | -0.08(-0.26%) |
Feb 04, 2014 | 30.65 | 30.65 | 30.60 | 30.61 | 76,488 | -0.05(-0.16%) |
Feb 03, 2014 | 30.59 | 30.69 | 30.59 | 30.66 | 118,225 | +0.06(+0.20%) |
Jan 31, 2014 | 30.56 | 30.61 | 30.56 | 30.60 | 71,154 | +0.03(+0.10%) |
Jan 30, 2014 | 30.50 | 30.57 | 30.50 | 30.57 | 133,382 | +0.04(+0.13%) |
Jan 29, 2014 | 30.50 | 30.54 | 30.49 | 30.53 | 50,525 | +0.07(+0.23%) |
Jan 28, 2014 | 30.48 | 30.48 | 30.44 | 30.46 | 56,453 | +0.05(+0.16%) |
Jan 27, 2014 | 30.47 | 30.49 | 30.40 | 30.41 | 224,355 | -0.07(-0.23%) |
Jan 24, 2014 | 30.52 | 30.54 | 30.46 | 30.48 | 71,887 | -0.09(-0.29%) |
Jan 23, 2014 | 30.52 | 30.59 | 30.52 | 30.57 | 89,040 | +0.14(+0.46%) |
Jan 22, 2014 | 30.40 | 30.46 | 30.38 | 30.43 | 39,951 | +0.03(+0.10%) |
Jan 21, 2014 | 30.43 | 30.46 | 30.40 | 30.40 | 118,570 | +0.00(+0.00%) |
Jan 20, 2014 | 30.44 | 30.47 | 30.40 | 30.40 | 36,809 | -0.01(-0.03%) |
Jan 17, 2014 | 30.36 | 30.41 | 30.34 | 30.41 | 239,580 | +0.07(+0.23%) |
Jan 16, 2014 | 30.32 | 30.35 | 30.32 | 30.34 | 52,265 | +0.08(+0.26%) |
Jan 15, 2014 | 30.25 | 30.27 | 30.22 | 30.26 | 40,326 | +0.01(+0.03%) |
Jan 14, 2014 | 30.30 | 30.30 | 30.25 | 30.25 | 36,848 | -0.08(-0.26%) |
Jan 13, 2014 | 30.33 | 30.35 | 30.31 | 30.33 | 51,247 | +0.06(+0.20%) |
Jan 10, 2014 | 30.22 | 30.29 | 30.22 | 30.27 | 105,301 | +0.16(+0.53%) |
Jan 09, 2014 | 30.07 | 30.11 | 30.05 | 30.11 | 94,625 | +0.07(+0.23%) |
Jan 08, 2014 | 30.06 | 30.08 | 30.03 | 30.04 | 42,657 | -0.05(-0.17%) |
Jan 07, 2014 | 30.05 | 30.10 | 30.03 | 30.09 | 91,352 | +0.02(+0.07%) |
Jan 06, 2014 | 30.00 | 30.08 | 29.99 | 30.07 | 90,092 | +0.06(+0.20%) |
Jan 03, 2014 | 29.92 | 30.01 | 29.92 | 30.01 | 36,657 | +0.02(+0.07%) |