Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.13 | 34.39 | 33.89 | 34.05 | 1,564,542 | -0.02(-0.06%) |
Feb 27, 2014 | 33.78 | 34.20 | 33.68 | 34.07 | 2,344,899 | +0.24(+0.71%) |
Feb 26, 2014 | 33.59 | 34.05 | 33.42 | 33.83 | 2,029,474 | +0.29(+0.86%) |
Feb 25, 2014 | 33.47 | 33.82 | 33.15 | 33.54 | 1,989,165 | +0.12(+0.36%) |
Feb 24, 2014 | 33.30 | 33.60 | 33.18 | 33.42 | 1,516,262 | +0.20(+0.60%) |
Feb 21, 2014 | 33.27 | 33.44 | 32.84 | 33.22 | 2,116,491 | -0.01(-0.03%) |
Feb 20, 2014 | 33.31 | 33.60 | 33.03 | 33.23 | 2,016,634 | +0.05(+0.15%) |
Feb 19, 2014 | 33.44 | 33.72 | 33.14 | 33.18 | 2,333,399 | -0.28(-0.84%) |
Feb 18, 2014 | 34.03 | 34.22 | 33.28 | 33.46 | 3,344,857 | -0.72(-2.11%) |
Feb 14, 2014 | 33.65 | 34.18 | 34.18 | 34.18 | 1,758,000 | +0.55(+1.64%) |
Feb 13, 2014 | 33.50 | 34.16 | 33.35 | 33.63 | 2,471,274 | -0.20(-0.59%) |
Feb 12, 2014 | 32.70 | 33.84 | 32.68 | 33.83 | 3,319,689 | +1.26(+3.87%) |
Feb 11, 2014 | 32.92 | 33.08 | 32.57 | 32.57 | 3,095,388 | -0.42(-1.27%) |
Feb 10, 2014 | 32.00 | 33.05 | 31.90 | 32.99 | 4,058,889 | +0.92(+2.87%) |
Feb 07, 2014 | 33.80 | 34.06 | 31.71 | 32.07 | 10,353,866 | -2.91(-8.32%) |
Feb 06, 2014 | 34.13 | 35.08 | 34.01 | 34.98 | 2,958,519 | +1.02(+3.00%) |
Feb 05, 2014 | 34.38 | 34.57 | 33.69 | 33.96 | 2,280,764 | -0.52(-1.51%) |
Feb 04, 2014 | 33.50 | 34.65 | 33.35 | 34.48 | 2,752,209 | +1.16(+3.48%) |
Feb 03, 2014 | 35.35 | 35.73 | 33.26 | 33.32 | 5,196,863 | -1.87(-5.31%) |
Jan 31, 2014 | 34.95 | 35.41 | 34.84 | 35.19 | 1,148,378 | -0.31(-0.87%) |
Jan 30, 2014 | 35.32 | 35.73 | 35.11 | 35.50 | 1,241,727 | +0.59(+1.69%) |
Jan 29, 2014 | 35.20 | 35.52 | 34.87 | 34.91 | 1,361,314 | -0.52(-1.47%) |
Jan 28, 2014 | 35.28 | 35.61 | 35.08 | 35.43 | 1,712,656 | +0.24(+0.68%) |
Jan 27, 2014 | 35.57 | 35.62 | 34.45 | 35.19 | 1,792,107 | -0.40(-1.12%) |
Jan 24, 2014 | 35.98 | 36.31 | 35.35 | 35.59 | 1,861,969 | -0.62(-1.71%) |
Jan 23, 2014 | 36.55 | 36.65 | 35.59 | 36.21 | 3,996,546 | -0.81(-2.19%) |
Jan 22, 2014 | 37.55 | 37.62 | 36.99 | 37.02 | 1,420,531 | -0.48(-1.28%) |
Jan 21, 2014 | 37.12 | 37.54 | 36.74 | 37.50 | 2,213,579 | +0.82(+2.24%) |
Jan 17, 2014 | 36.98 | 36.68 | 36.68 | 36.68 | 1,457,400 | -0.41(-1.11%) |
Jan 16, 2014 | 37.33 | 37.40 | 36.85 | 37.09 | 1,586,590 | -0.38(-1.01%) |
Jan 15, 2014 | 36.55 | 37.73 | 36.55 | 37.47 | 2,914,426 | +0.92(+2.52%) |
Jan 14, 2014 | 35.75 | 36.56 | 35.47 | 36.55 | 2,203,846 | +1.01(+2.84%) |
Jan 13, 2014 | 36.15 | 36.41 | 35.48 | 35.54 | 3,263,987 | +0.02(+0.06%) |
Jan 10, 2014 | 35.22 | 35.57 | 35.14 | 35.52 | 1,364,400 | +0.44(+1.25%) |
Jan 09, 2014 | 35.05 | 35.29 | 34.80 | 35.08 | 1,847,988 | +0.06(+0.17%) |
Jan 08, 2014 | 34.66 | 35.20 | 34.60 | 35.02 | 2,920,848 | +0.41(+1.18%) |
Jan 07, 2014 | 34.25 | 34.84 | 34.16 | 34.61 | 3,156,197 | +0.78(+2.31%) |
Jan 06, 2014 | 34.12 | 34.21 | 33.78 | 33.83 | 2,408,152 | -0.15(-0.44%) |
Jan 03, 2014 | 33.75 | 34.10 | 33.58 | 33.98 | 1,748,013 | +0.21(+0.62%) |
Jan 02, 2014 | 33.85 | 33.87 | 33.42 | 33.77 | 1,653,894 | -0.29(-0.85%) |
Dec 31, 2013 | 33.87 | 34.06 | 34.06 | 34.06 | 1,446,100 | +0.19(+0.56%) |
Dec 30, 2013 | 33.82 | 34.07 | 33.72 | 33.87 | 2,021,624 | +0.07(+0.21%) |
Dec 27, 2013 | 33.75 | 33.89 | 33.52 | 33.80 | 1,153,871 | +0.20(+0.60%) |
Dec 26, 2013 | 33.93 | 34.00 | 33.43 | 33.60 | 1,126,920 | -0.30(-0.88%) |
Dec 24, 2013 | 33.51 | 33.91 | 33.38 | 33.90 | 841,552 | +0.39(+1.16%) |
Dec 23, 2013 | 33.46 | 33.94 | 33.10 | 33.51 | 1,562,603 | +0.19(+0.57%) |
Dec 20, 2013 | 32.94 | 33.52 | 32.79 | 33.32 | 3,346,322 | +0.48(+1.46%) |
Dec 19, 2013 | 32.91 | 32.95 | 32.63 | 32.84 | 1,161,155 | -0.12(-0.36%) |
Dec 18, 2013 | 32.72 | 33.08 | 32.38 | 32.96 | 2,144,632 | +0.22(+0.67%) |
Dec 17, 2013 | 32.42 | 33.00 | 32.42 | 32.74 | 2,795,456 | +0.38(+1.17%) |
Dec 16, 2013 | 32.31 | 32.54 | 32.27 | 32.36 | 2,443,802 | +0.06(+0.19%) |
Dec 13, 2013 | 32.18 | 32.48 | 31.97 | 32.30 | 2,489,943 | +0.23(+0.72%) |
Dec 12, 2013 | 31.88 | 32.19 | 31.38 | 32.07 | 2,744,699 | +0.10(+0.31%) |
Dec 11, 2013 | 32.44 | 32.59 | 31.88 | 31.97 | 1,947,266 | -0.41(-1.27%) |
Dec 10, 2013 | 32.40 | 32.88 | 32.20 | 32.38 | 2,384,989 | -0.01(-0.03%) |
Dec 09, 2013 | 32.73 | 32.83 | 32.25 | 32.39 | 1,877,481 | -0.29(-0.89%) |
Dec 06, 2013 | 32.41 | 33.01 | 32.40 | 32.68 | 2,000,466 | +0.44(+1.36%) |
Dec 05, 2013 | 32.41 | 32.81 | 31.86 | 32.24 | 3,810,995 | -0.49(-1.50%) |
Dec 04, 2013 | 33.27 | 33.35 | 32.28 | 32.73 | 3,748,609 | -0.52(-1.56%) |
Dec 03, 2013 | 34.24 | 34.55 | 32.26 | 33.25 | 8,674,610 | -0.94(-2.75%) |