Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.73 | 33.00 | 33.30 | 2,544,548 | -0.27(-0.79%) |
Feb 27, 2014 | 33.35 | 33.70 | 33.18 | 33.56 | 3,490,610 | +0.33(+0.99%) |
Feb 26, 2014 | 34.14 | 34.24 | 32.93 | 33.24 | 5,214,854 | -0.86(-2.53%) |
Feb 25, 2014 | 33.43 | 34.57 | 33.31 | 34.10 | 4,375,156 | +0.67(+2.00%) |
Feb 24, 2014 | 33.08 | 33.60 | 33.08 | 33.43 | 3,730,342 | +0.14(+0.43%) |
Feb 21, 2014 | 33.42 | 33.79 | 33.00 | 33.29 | 3,891,091 | -0.11(-0.33%) |
Feb 20, 2014 | 32.99 | 33.96 | 32.93 | 33.40 | 4,593,980 | +0.38(+1.15%) |
Feb 19, 2014 | 34.96 | 34.96 | 32.73 | 33.02 | 10,280,645 | -1.37(-3.99%) |
Feb 18, 2014 | 33.43 | 34.51 | 33.28 | 34.39 | 8,685,420 | +1.27(+3.83%) |
Feb 14, 2014 | 33.38 | 33.12 | 33.12 | 33.12 | 3,344,256 | -0.25(-0.76%) |
Feb 13, 2014 | 32.50 | 33.52 | 32.35 | 33.38 | 3,542,417 | +0.65(+2.00%) |
Feb 12, 2014 | 33.01 | 33.38 | 32.55 | 32.72 | 3,390,018 | -0.30(-0.91%) |
Feb 11, 2014 | 33.18 | 33.75 | 32.50 | 33.02 | 6,640,200 | -0.52(-1.55%) |
Feb 10, 2014 | 33.78 | 33.92 | 33.31 | 33.54 | 5,433,121 | -0.07(-0.21%) |
Feb 07, 2014 | 33.92 | 34.06 | 33.08 | 33.61 | 4,661,453 | -0.23(-0.68%) |
Feb 06, 2014 | 33.90 | 34.36 | 33.51 | 33.84 | 5,480,871 | -0.03(-0.10%) |
Feb 05, 2014 | 33.55 | 34.08 | 31.93 | 33.87 | 8,438,955 | +0.31(+0.94%) |
Feb 04, 2014 | 34.91 | 35.51 | 32.59 | 33.56 | 12,854,479 | -0.87(-2.54%) |
Feb 03, 2014 | 32.11 | 34.43 | 31.00 | 34.43 | 17,711,898 | +2.32(+7.22%) |
Jan 31, 2014 | 31.91 | 32.42 | 31.49 | 32.11 | 4,533,329 | -0.20(-0.62%) |
Jan 30, 2014 | 32.11 | 33.41 | 30.91 | 32.31 | 5,728,343 | +0.97(+3.10%) |
Jan 29, 2014 | 30.75 | 31.37 | 30.49 | 31.34 | 5,197,913 | +0.14(+0.45%) |
Jan 28, 2014 | 32.04 | 32.79 | 30.09 | 31.20 | 11,962,222 | -0.76(-2.37%) |
Jan 27, 2014 | 30.22 | 33.33 | 29.68 | 31.96 | 12,071,363 | +2.00(+6.66%) |
Jan 24, 2014 | 32.58 | 32.73 | 29.48 | 29.96 | 17,961,472 | -2.92(-8.89%) |
Jan 23, 2014 | 36.51 | 36.86 | 31.10 | 32.89 | 31,579,722 | -3.80(-10.35%) |
Jan 22, 2014 | 36.51 | 37.33 | 36.42 | 36.68 | 4,246,117 | +0.29(+0.81%) |
Jan 21, 2014 | 35.69 | 36.46 | 35.33 | 36.39 | 5,048,050 | +1.37(+3.90%) |
Jan 17, 2014 | 36.00 | 35.02 | 35.02 | 35.02 | 12,141,269 | -0.71(-2.00%) |
Jan 16, 2014 | 37.64 | 38.06 | 34.00 | 35.74 | 25,409,952 | -3.87(-9.76%) |
Jan 15, 2014 | 40.30 | 40.28 | 38.54 | 39.60 | 5,549,338 | -0.70(-1.75%) |
Jan 14, 2014 | 39.86 | 40.35 | 39.57 | 40.30 | 2,483,146 | +0.47(+1.19%) |
Jan 13, 2014 | 40.81 | 41.28 | 39.59 | 39.83 | 5,317,922 | -0.98(-2.41%) |
Jan 10, 2014 | 40.66 | 41.15 | 40.37 | 40.81 | 5,374,332 | +0.15(+0.38%) |
Jan 09, 2014 | 41.08 | 41.08 | 39.97 | 40.66 | 5,955,792 | +0.09(+0.22%) |
Jan 08, 2014 | 39.91 | 41.66 | 39.76 | 40.57 | 6,581,636 | +0.83(+2.08%) |
Jan 07, 2014 | 38.62 | 40.26 | 38.52 | 39.74 | 8,938,035 | +1.16(+3.00%) |
Jan 06, 2014 | 38.44 | 38.85 | 37.97 | 38.58 | 3,745,029 | +0.12(+0.32%) |
Jan 03, 2014 | 39.18 | 39.41 | 37.63 | 38.46 | 14,952,675 | -1.37(-3.43%) |
Jan 02, 2014 | 39.24 | 40.35 | 39.04 | 39.83 | 3,748,894 | +0.56(+1.44%) |
Dec 31, 2013 | 38.89 | 39.26 | 39.26 | 39.26 | 2,012,086 | +0.39(+1.00%) |
Dec 30, 2013 | 39.04 | 39.11 | 38.30 | 38.87 | 1,989,399 | -0.18(-0.46%) |
Dec 27, 2013 | 39.70 | 39.87 | 38.97 | 39.05 | 2,233,780 | -0.24(-0.62%) |
Dec 26, 2013 | 39.19 | 39.69 | 38.82 | 39.30 | 2,815,332 | +0.11(+0.28%) |
Dec 24, 2013 | 40.08 | 40.23 | 39.16 | 39.19 | 3,431,574 | -1.13(-2.80%) |
Dec 23, 2013 | 40.54 | 40.65 | 39.99 | 40.31 | 3,230,380 | +0.10(+0.25%) |
Dec 20, 2013 | 39.60 | 40.78 | 39.60 | 40.22 | 6,994,953 | +0.51(+1.29%) |
Dec 19, 2013 | 39.15 | 39.89 | 38.97 | 39.70 | 8,107,469 | +0.79(+2.03%) |
Dec 18, 2013 | 37.91 | 39.10 | 37.42 | 38.91 | 6,423,551 | +1.12(+2.96%) |
Dec 17, 2013 | 37.92 | 39.16 | 37.23 | 37.80 | 17,733,706 | +0.46(+1.24%) |
Dec 16, 2013 | 34.17 | 38.56 | 33.88 | 37.33 | 14,383,673 | +3.22(+9.43%) |
Dec 13, 2013 | 34.33 | 34.56 | 33.95 | 34.11 | 3,502,368 | -0.11(-0.32%) |
Dec 12, 2013 | 34.85 | 35.04 | 34.07 | 34.22 | 3,434,128 | -0.53(-1.54%) |
Dec 11, 2013 | 36.37 | 36.46 | 34.60 | 34.76 | 4,628,856 | -1.55(-4.27%) |
Dec 10, 2013 | 36.21 | 36.57 | 35.68 | 36.31 | 5,139,029 | +0.00(+0.00%) |
Dec 09, 2013 | 36.42 | 36.93 | 36.19 | 36.31 | 3,473,041 | -0.04(-0.11%) |
Dec 06, 2013 | 38.34 | 38.39 | 35.69 | 36.35 | 10,986,098 | -1.78(-4.67%) |
Dec 05, 2013 | 37.88 | 38.61 | 36.92 | 38.13 | 6,478,574 | +0.25(+0.66%) |
Dec 04, 2013 | 38.04 | 38.04 | 37.39 | 37.88 | 5,343,315 | -0.36(-0.94%) |
Dec 03, 2013 | 35.96 | 38.33 | 35.62 | 38.24 | 9,542,499 | +2.39(+6.68%) |