Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.98 | 31.23 | 30.70 | 31.06 | 6,238,964 | +0.13(+0.43%) |
Feb 27, 2014 | 30.75 | 30.93 | 30.59 | 30.93 | 6,008,151 | +0.18(+0.60%) |
Feb 26, 2014 | 30.33 | 30.92 | 30.21 | 30.74 | 6,870,418 | +0.46(+1.51%) |
Feb 25, 2014 | 30.01 | 30.30 | 29.95 | 30.28 | 5,082,870 | +0.35(+1.17%) |
Feb 24, 2014 | 29.76 | 30.18 | 29.59 | 29.93 | 4,176,210 | +0.34(+1.15%) |
Feb 21, 2014 | 29.64 | 29.78 | 29.39 | 29.59 | 5,520,987 | +0.00(+0.00%) |
Feb 20, 2014 | 29.36 | 29.66 | 29.29 | 29.59 | 5,545,893 | +0.26(+0.88%) |
Feb 19, 2014 | 29.55 | 29.63 | 29.12 | 29.34 | 11,136,236 | -0.19(-0.65%) |
Feb 18, 2014 | 30.51 | 30.51 | 29.53 | 29.53 | 9,830,036 | -0.67(-2.21%) |
Feb 14, 2014 | 30.17 | 30.19 | 30.19 | 30.19 | 5,516,742 | -0.34(-1.11%) |
Feb 13, 2014 | 30.17 | 30.58 | 30.17 | 30.53 | 4,993,869 | +0.22(+0.73%) |
Feb 12, 2014 | 30.70 | 30.87 | 30.25 | 30.31 | 3,913,468 | -0.26(-0.86%) |
Feb 11, 2014 | 30.24 | 30.80 | 30.15 | 30.57 | 4,822,096 | +0.27(+0.90%) |
Feb 10, 2014 | 30.63 | 30.77 | 30.04 | 30.30 | 4,935,391 | -0.13(-0.43%) |
Feb 07, 2014 | 30.42 | 30.47 | 30.09 | 30.43 | 3,396,805 | +0.17(+0.57%) |
Feb 06, 2014 | 30.21 | 30.41 | 29.94 | 30.26 | 5,343,705 | +0.22(+0.74%) |
Feb 05, 2014 | 30.18 | 30.46 | 29.97 | 30.04 | 7,858,450 | -0.24(-0.79%) |
Feb 04, 2014 | 29.98 | 30.53 | 29.87 | 30.28 | 8,583,752 | +0.58(+1.94%) |
Feb 03, 2014 | 30.82 | 30.82 | 29.53 | 29.70 | 13,634,582 | -1.47(-4.73%) |
Jan 31, 2014 | 31.72 | 32.50 | 30.64 | 31.17 | 24,490,424 | -4.26(-12.02%) |
Jan 30, 2014 | 35.19 | 35.66 | 34.94 | 35.43 | 4,230,736 | +0.54(+1.53%) |
Jan 29, 2014 | 34.78 | 35.42 | 34.71 | 34.90 | 5,141,841 | -0.52(-1.47%) |
Jan 28, 2014 | 35.55 | 35.77 | 35.38 | 35.42 | 3,424,809 | -0.04(-0.12%) |
Jan 27, 2014 | 35.46 | 35.78 | 35.26 | 35.46 | 4,451,981 | +0.03(+0.09%) |
Jan 24, 2014 | 35.13 | 35.73 | 35.06 | 35.42 | 4,919,352 | +0.03(+0.09%) |
Jan 23, 2014 | 35.80 | 35.96 | 35.03 | 35.39 | 5,682,321 | -0.62(-1.72%) |
Jan 22, 2014 | 35.75 | 36.06 | 35.70 | 36.01 | 4,847,095 | +0.26(+0.71%) |
Jan 21, 2014 | 36.44 | 36.56 | 35.72 | 35.75 | 4,148,821 | -0.49(-1.36%) |
Jan 17, 2014 | 36.46 | 36.25 | 36.25 | 36.25 | 3,031,732 | -0.29(-0.79%) |
Jan 16, 2014 | 36.45 | 36.59 | 36.17 | 36.54 | 3,269,726 | +0.08(+0.23%) |
Jan 15, 2014 | 36.58 | 36.59 | 36.45 | 36.45 | 3,580,513 | -0.12(-0.34%) |
Jan 14, 2014 | 36.79 | 36.91 | 36.57 | 36.58 | 3,847,908 | -0.21(-0.58%) |
Jan 13, 2014 | 37.11 | 37.40 | 36.71 | 36.79 | 3,848,711 | -0.49(-1.33%) |
Jan 10, 2014 | 37.45 | 37.98 | 37.11 | 37.29 | 3,027,835 | -0.19(-0.51%) |
Jan 09, 2014 | 37.78 | 37.98 | 37.44 | 37.48 | 4,407,882 | -0.16(-0.44%) |
Jan 08, 2014 | 37.97 | 37.97 | 37.40 | 37.64 | 4,437,584 | -0.29(-0.76%) |
Jan 07, 2014 | 37.61 | 38.15 | 37.29 | 37.93 | 4,998,690 | -0.48(-1.24%) |
Jan 06, 2014 | 38.55 | 38.78 | 38.31 | 38.41 | 4,331,019 | -0.21(-0.53%) |
Jan 03, 2014 | 39.02 | 39.13 | 38.44 | 38.61 | 4,544,097 | -0.43(-1.10%) |
Jan 02, 2014 | 39.19 | 39.31 | 38.67 | 39.04 | 2,833,973 | -0.16(-0.40%) |
Dec 31, 2013 | 39.36 | 39.20 | 39.20 | 39.20 | 2,299,290 | -0.20(-0.50%) |
Dec 30, 2013 | 38.69 | 39.49 | 38.62 | 39.40 | 3,685,462 | +0.68(+1.77%) |
Dec 27, 2013 | 38.34 | 38.73 | 38.04 | 38.71 | 2,408,862 | +0.54(+1.42%) |
Dec 26, 2013 | 37.84 | 38.28 | 37.67 | 38.17 | 1,873,444 | +0.44(+1.18%) |
Dec 24, 2013 | 37.76 | 37.87 | 37.59 | 37.72 | 1,463,134 | -0.15(-0.39%) |
Dec 23, 2013 | 37.87 | 37.95 | 37.47 | 37.87 | 1,784,083 | +0.37(+0.99%) |
Dec 20, 2013 | 37.26 | 37.51 | 37.11 | 37.50 | 4,944,442 | +0.37(+1.00%) |
Dec 19, 2013 | 37.16 | 37.36 | 36.95 | 37.13 | 2,101,517 | -0.09(-0.24%) |
Dec 18, 2013 | 36.86 | 37.27 | 36.45 | 37.22 | 2,908,689 | +0.40(+1.07%) |
Dec 17, 2013 | 37.26 | 37.26 | 36.71 | 36.82 | 3,109,882 | -0.35(-0.95%) |
Dec 16, 2013 | 37.58 | 37.62 | 37.12 | 37.18 | 2,162,005 | -0.20(-0.53%) |
Dec 13, 2013 | 37.63 | 37.71 | 37.17 | 37.38 | 1,746,975 | +0.05(+0.13%) |
Dec 12, 2013 | 37.41 | 37.62 | 37.28 | 37.33 | 2,306,367 | -0.10(-0.26%) |
Dec 11, 2013 | 38.02 | 38.10 | 37.31 | 37.43 | 2,011,127 | -0.68(-1.79%) |
Dec 10, 2013 | 38.07 | 38.26 | 37.93 | 38.11 | 1,619,669 | +0.09(+0.23%) |
Dec 09, 2013 | 38.06 | 38.29 | 37.92 | 38.02 | 1,581,714 | -0.09(-0.23%) |
Dec 06, 2013 | 38.22 | 38.34 | 37.94 | 38.11 | 0 | +0.39(+1.03%) |
Dec 05, 2013 | 37.48 | 37.99 | 37.46 | 37.72 | 0 | +0.18(+0.48%) |
Dec 04, 2013 | 37.48 | 37.77 | 37.17 | 37.54 | 3,426,723 | -0.21(-0.57%) |
Dec 03, 2013 | 37.63 | 37.89 | 37.53 | 37.76 | 0 | +0.02(+0.07%) |