Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.15 | 35.35 | 35.01 | 35.21 | 4,226,325 | +0.07(+0.19%) |
Feb 27, 2014 | 35.26 | 35.41 | 34.92 | 35.14 | 1,966,724 | -0.13(-0.36%) |
Feb 26, 2014 | 35.56 | 35.56 | 35.18 | 35.27 | 2,575,896 | -0.13(-0.37%) |
Feb 25, 2014 | 35.34 | 35.58 | 35.18 | 35.40 | 2,648,543 | +0.14(+0.41%) |
Feb 24, 2014 | 35.50 | 35.62 | 35.26 | 35.26 | 3,432,432 | -0.10(-0.27%) |
Feb 21, 2014 | 35.34 | 35.53 | 35.13 | 35.35 | 2,365,338 | -0.01(-0.03%) |
Feb 20, 2014 | 35.24 | 35.42 | 34.92 | 35.36 | 3,361,565 | +0.14(+0.41%) |
Feb 19, 2014 | 35.44 | 35.73 | 35.14 | 35.22 | 4,353,790 | -0.31(-0.86%) |
Feb 18, 2014 | 35.23 | 35.54 | 35.21 | 35.53 | 3,745,715 | +0.25(+0.72%) |
Feb 14, 2014 | 35.12 | 35.27 | 35.27 | 35.27 | 3,048,613 | +0.17(+0.48%) |
Feb 13, 2014 | 34.90 | 35.44 | 34.84 | 35.10 | 5,907,604 | +0.05(+0.15%) |
Feb 12, 2014 | 34.95 | 35.05 | 34.82 | 35.05 | 4,169,531 | +0.11(+0.31%) |
Feb 11, 2014 | 34.60 | 35.10 | 34.55 | 34.94 | 3,298,231 | +0.26(+0.75%) |
Feb 10, 2014 | 34.26 | 34.73 | 34.18 | 34.68 | 3,731,907 | +0.44(+1.28%) |
Feb 07, 2014 | 34.20 | 34.41 | 34.06 | 34.24 | 3,645,541 | +0.23(+0.69%) |
Feb 06, 2014 | 33.52 | 34.03 | 33.51 | 34.01 | 5,312,616 | +0.42(+1.25%) |
Feb 05, 2014 | 33.11 | 33.69 | 32.85 | 33.59 | 5,403,840 | +0.24(+0.72%) |
Feb 04, 2014 | 33.13 | 33.42 | 32.97 | 33.35 | 5,486,248 | +0.35(+1.06%) |
Feb 03, 2014 | 33.26 | 33.27 | 32.88 | 33.00 | 5,135,082 | -0.35(-1.05%) |
Jan 31, 2014 | 32.93 | 33.49 | 32.83 | 33.35 | 5,785,278 | +0.14(+0.44%) |
Jan 30, 2014 | 32.64 | 33.27 | 32.52 | 33.20 | 4,467,941 | +0.72(+2.21%) |
Jan 29, 2014 | 32.28 | 32.61 | 32.19 | 32.49 | 5,211,763 | +0.05(+0.17%) |
Jan 28, 2014 | 32.11 | 32.49 | 32.09 | 32.43 | 3,725,555 | +0.30(+0.94%) |
Jan 27, 2014 | 32.26 | 32.56 | 32.03 | 32.13 | 6,688,225 | -0.20(-0.63%) |
Jan 24, 2014 | 32.96 | 32.96 | 32.21 | 32.34 | 4,508,539 | -0.04(-0.13%) |
Jan 23, 2014 | 32.34 | 32.41 | 32.20 | 32.38 | 3,830,205 | -0.13(-0.39%) |
Jan 22, 2014 | 32.78 | 33.03 | 32.49 | 32.50 | 3,890,843 | -0.26(-0.81%) |
Jan 21, 2014 | 32.59 | 32.85 | 32.48 | 32.77 | 3,580,183 | +0.35(+1.08%) |
Jan 17, 2014 | 32.48 | 32.42 | 32.42 | 32.42 | 2,979,526 | -0.03(-0.09%) |
Jan 16, 2014 | 32.44 | 32.57 | 32.33 | 32.45 | 2,790,157 | +0.07(+0.20%) |
Jan 15, 2014 | 32.21 | 32.48 | 32.21 | 32.38 | 3,198,509 | +0.17(+0.54%) |
Jan 14, 2014 | 32.11 | 32.40 | 32.06 | 32.21 | 3,016,192 | +0.16(+0.51%) |
Jan 13, 2014 | 32.11 | 32.29 | 31.98 | 32.05 | 3,184,346 | -0.21(-0.65%) |
Jan 10, 2014 | 32.34 | 32.45 | 32.10 | 32.26 | 3,512,886 | +0.08(+0.24%) |
Jan 09, 2014 | 32.28 | 32.33 | 31.93 | 32.18 | 3,577,364 | +0.02(+0.06%) |
Jan 08, 2014 | 31.79 | 32.16 | 31.74 | 32.16 | 3,380,918 | +0.29(+0.91%) |
Jan 07, 2014 | 31.89 | 32.02 | 31.78 | 31.87 | 1,959,983 | +0.05(+0.17%) |
Jan 06, 2014 | 31.64 | 32.03 | 31.57 | 31.82 | 2,593,890 | +0.25(+0.78%) |
Jan 03, 2014 | 31.35 | 31.68 | 31.26 | 31.57 | 2,159,302 | +0.26(+0.85%) |
Jan 02, 2014 | 31.15 | 31.50 | 31.04 | 31.31 | 2,523,644 | +0.07(+0.23%) |
Dec 31, 2013 | 31.32 | 31.23 | 31.23 | 31.23 | 2,784,057 | -0.11(-0.36%) |
Dec 30, 2013 | 31.20 | 31.46 | 31.17 | 31.35 | 2,101,849 | +0.13(+0.42%) |
Dec 27, 2013 | 31.18 | 31.29 | 30.99 | 31.22 | 2,142,870 | +0.05(+0.15%) |
Dec 26, 2013 | 31.18 | 31.32 | 31.05 | 31.17 | 2,907,136 | +0.15(+0.49%) |
Dec 24, 2013 | 30.86 | 31.11 | 30.83 | 31.02 | 1,443,506 | +0.19(+0.61%) |
Dec 23, 2013 | 30.95 | 31.10 | 30.70 | 30.83 | 2,869,380 | -0.07(-0.21%) |
Dec 20, 2013 | 30.79 | 30.99 | 30.70 | 30.90 | 4,323,364 | -0.05(-0.15%) |
Dec 19, 2013 | 31.20 | 31.30 | 30.69 | 30.94 | 2,760,805 | -0.27(-0.88%) |
Dec 18, 2013 | 30.74 | 31.22 | 30.26 | 31.22 | 4,560,312 | +0.52(+1.70%) |
Dec 17, 2013 | 30.76 | 30.85 | 30.53 | 30.69 | 3,277,995 | -0.17(-0.56%) |
Dec 16, 2013 | 31.09 | 31.15 | 30.85 | 30.87 | 3,002,088 | -0.18(-0.57%) |
Dec 13, 2013 | 31.14 | 31.35 | 30.85 | 31.04 | 3,398,692 | -0.14(-0.46%) |
Dec 12, 2013 | 31.49 | 31.81 | 31.18 | 31.19 | 4,650,498 | -0.41(-1.30%) |
Dec 11, 2013 | 32.05 | 32.10 | 31.54 | 31.60 | 5,528,417 | -0.51(-1.59%) |
Dec 10, 2013 | 31.75 | 32.14 | 31.67 | 32.11 | 6,106,208 | +0.31(+0.97%) |
Dec 09, 2013 | 31.51 | 31.82 | 31.51 | 31.80 | 3,121,794 | +0.19(+0.60%) |
Dec 06, 2013 | 31.49 | 31.70 | 31.26 | 31.61 | 3,129,580 | +0.32(+1.03%) |
Dec 05, 2013 | 31.47 | 31.57 | 31.07 | 31.29 | 3,202,214 | -0.18(-0.59%) |
Dec 04, 2013 | 30.66 | 32.01 | 30.59 | 31.47 | 10,236,994 | +0.55(+1.77%) |
Dec 03, 2013 | 30.59 | 31.04 | 30.53 | 30.92 | 4,092,768 | +0.21(+0.68%) |