Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.59 | 31.83 | 31.49 | 31.66 | 1,802,309 | +0.13(+0.42%) |
Feb 27, 2014 | 31.59 | 31.81 | 31.41 | 31.53 | 3,510,455 | -0.09(-0.28%) |
Feb 26, 2014 | 32.20 | 32.27 | 31.62 | 31.62 | 3,559,005 | -0.50(-1.57%) |
Feb 25, 2014 | 32.38 | 32.49 | 31.99 | 32.12 | 3,273,636 | -0.18(-0.57%) |
Feb 24, 2014 | 32.27 | 32.49 | 32.15 | 32.30 | 2,132,842 | +0.15(+0.48%) |
Feb 21, 2014 | 31.99 | 32.21 | 31.85 | 32.15 | 5,636,825 | +0.21(+0.66%) |
Feb 20, 2014 | 31.77 | 31.99 | 31.69 | 31.94 | 2,233,403 | +0.10(+0.32%) |
Feb 19, 2014 | 31.59 | 31.89 | 31.55 | 31.83 | 3,312,021 | +0.22(+0.69%) |
Feb 18, 2014 | 31.47 | 31.70 | 31.15 | 31.62 | 3,732,157 | +0.18(+0.56%) |
Feb 14, 2014 | 31.07 | 31.44 | 31.44 | 31.44 | 7,064,809 | +1.49(+4.98%) |
Feb 13, 2014 | 29.68 | 30.09 | 29.68 | 29.95 | 3,222,095 | +0.08(+0.27%) |
Feb 12, 2014 | 29.90 | 30.18 | 29.74 | 29.87 | 2,279,115 | -0.03(-0.10%) |
Feb 11, 2014 | 29.61 | 29.91 | 29.54 | 29.90 | 2,133,381 | +0.18(+0.62%) |
Feb 10, 2014 | 29.41 | 29.78 | 29.35 | 29.71 | 1,553,021 | +0.24(+0.82%) |
Feb 07, 2014 | 29.32 | 29.60 | 29.16 | 29.47 | 1,389,726 | +0.22(+0.75%) |
Feb 06, 2014 | 29.20 | 29.30 | 28.96 | 29.25 | 2,001,992 | +0.13(+0.45%) |
Feb 05, 2014 | 28.99 | 29.33 | 28.95 | 29.12 | 2,022,715 | -0.15(-0.52%) |
Feb 04, 2014 | 29.31 | 29.34 | 28.98 | 29.28 | 1,818,717 | +0.12(+0.43%) |
Feb 03, 2014 | 30.25 | 30.25 | 29.08 | 29.15 | 2,817,338 | -0.97(-3.23%) |
Jan 31, 2014 | 29.74 | 30.42 | 29.71 | 30.12 | 2,309,873 | +0.04(+0.12%) |
Jan 30, 2014 | 30.23 | 30.30 | 29.97 | 30.09 | 1,673,585 | +0.04(+0.15%) |
Jan 29, 2014 | 30.34 | 30.34 | 29.63 | 30.04 | 3,616,269 | -0.64(-2.07%) |
Jan 28, 2014 | 30.69 | 30.91 | 30.48 | 30.68 | 1,947,718 | +0.03(+0.10%) |
Jan 27, 2014 | 30.91 | 30.98 | 30.53 | 30.65 | 2,627,964 | -0.26(-0.85%) |
Jan 24, 2014 | 30.56 | 31.35 | 30.51 | 30.91 | 5,451,836 | +0.31(+1.03%) |
Jan 23, 2014 | 30.69 | 30.77 | 30.40 | 30.60 | 2,437,019 | -0.34(-1.09%) |
Jan 22, 2014 | 30.94 | 31.14 | 30.87 | 30.94 | 1,450,671 | +0.16(+0.52%) |
Jan 21, 2014 | 30.81 | 30.97 | 30.53 | 30.77 | 3,051,633 | +0.23(+0.74%) |
Jan 17, 2014 | 31.19 | 30.55 | 30.55 | 30.55 | 4,383,922 | -0.77(-2.47%) |
Jan 16, 2014 | 30.92 | 31.44 | 30.86 | 31.32 | 1,913,401 | +0.39(+1.28%) |
Jan 15, 2014 | 31.16 | 31.16 | 30.81 | 30.93 | 2,132,559 | -0.23(-0.75%) |
Jan 14, 2014 | 30.99 | 31.31 | 30.91 | 31.16 | 2,431,353 | +0.28(+0.90%) |
Jan 13, 2014 | 31.15 | 31.36 | 30.82 | 30.88 | 2,835,950 | -0.42(-1.35%) |
Jan 10, 2014 | 31.26 | 31.45 | 31.06 | 31.31 | 2,115,448 | +0.25(+0.80%) |
Jan 09, 2014 | 31.07 | 31.11 | 30.71 | 31.06 | 2,675,457 | -0.07(-0.23%) |
Jan 08, 2014 | 31.32 | 31.36 | 30.92 | 31.13 | 2,900,491 | -0.20(-0.65%) |
Jan 07, 2014 | 31.21 | 31.43 | 31.11 | 31.34 | 2,781,014 | +0.34(+1.11%) |
Jan 06, 2014 | 31.20 | 31.31 | 30.88 | 30.99 | 3,415,430 | -0.01(-0.05%) |
Jan 03, 2014 | 31.18 | 31.27 | 30.96 | 31.01 | 3,204,777 | -0.23(-0.72%) |
Jan 02, 2014 | 31.26 | 31.37 | 30.97 | 31.23 | 2,988,375 | -0.17(-0.55%) |
Dec 31, 2013 | 31.46 | 31.41 | 31.41 | 31.41 | 1,801,043 | -0.07(-0.21%) |
Dec 30, 2013 | 31.39 | 31.52 | 31.22 | 31.47 | 1,604,188 | +0.05(+0.16%) |
Dec 27, 2013 | 30.97 | 31.71 | 30.97 | 31.42 | 2,735,391 | +0.35(+1.12%) |
Dec 26, 2013 | 31.08 | 31.24 | 30.91 | 31.07 | 1,728,494 | -0.01(-0.02%) |
Dec 24, 2013 | 31.13 | 31.14 | 30.89 | 31.08 | 981,555 | +0.03(+0.09%) |
Dec 23, 2013 | 31.06 | 31.12 | 30.80 | 31.05 | 2,500,401 | +0.07(+0.21%) |
Dec 20, 2013 | 31.37 | 31.42 | 30.79 | 30.99 | 9,707,243 | -0.36(-1.16%) |
Dec 19, 2013 | 31.39 | 31.52 | 31.07 | 31.35 | 4,137,419 | -0.09(-0.30%) |
Dec 18, 2013 | 31.00 | 31.44 | 30.51 | 31.44 | 6,722,429 | +0.43(+1.38%) |
Dec 17, 2013 | 29.81 | 31.19 | 29.79 | 31.02 | 8,531,859 | +1.28(+4.32%) |
Dec 16, 2013 | 29.64 | 30.15 | 29.61 | 29.73 | 4,185,931 | +0.16(+0.54%) |
Dec 13, 2013 | 29.62 | 29.68 | 29.34 | 29.57 | 2,987,228 | -0.04(-0.15%) |
Dec 12, 2013 | 29.51 | 29.70 | 29.25 | 29.62 | 4,597,019 | +0.12(+0.42%) |
Dec 11, 2013 | 29.67 | 29.84 | 29.41 | 29.49 | 4,463,277 | -0.23(-0.78%) |
Dec 10, 2013 | 30.80 | 30.93 | 29.64 | 29.72 | 6,934,829 | -1.15(-3.74%) |
Dec 09, 2013 | 30.83 | 31.29 | 30.63 | 30.88 | 8,504,585 | +0.09(+0.28%) |
Dec 06, 2013 | 29.11 | 30.96 | 29.11 | 30.79 | 11,214,535 | +1.69(+5.81%) |
Dec 05, 2013 | 29.04 | 29.67 | 28.84 | 29.10 | 9,405,661 | +0.04(+0.15%) |
Dec 04, 2013 | 28.12 | 29.25 | 28.03 | 29.06 | 9,380,484 | +0.89(+3.17%) |
Dec 03, 2013 | 27.88 | 28.27 | 27.88 | 28.16 | 2,747,056 | +0.14(+0.49%) |