Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.04 | 34.28 | 33.81 | 34.10 | 7,611,076 | +0.14(+0.40%) |
Feb 27, 2014 | 33.78 | 34.00 | 33.73 | 33.97 | 5,724,395 | +0.11(+0.34%) |
Feb 26, 2014 | 33.75 | 34.09 | 33.75 | 33.85 | 5,959,529 | +0.12(+0.36%) |
Feb 25, 2014 | 33.75 | 33.91 | 33.43 | 33.73 | 6,993,544 | +0.02(+0.05%) |
Feb 24, 2014 | 33.62 | 34.00 | 33.49 | 33.71 | 6,986,642 | +0.23(+0.68%) |
Feb 21, 2014 | 33.68 | 33.70 | 33.39 | 33.49 | 7,474,644 | -0.04(-0.11%) |
Feb 20, 2014 | 33.26 | 33.57 | 33.22 | 33.53 | 7,077,510 | +0.20(+0.61%) |
Feb 19, 2014 | 33.24 | 33.49 | 33.12 | 33.32 | 7,049,041 | -0.06(-0.18%) |
Feb 18, 2014 | 33.18 | 33.43 | 32.80 | 33.38 | 7,681,160 | +0.11(+0.34%) |
Feb 14, 2014 | 33.01 | 33.27 | 33.27 | 33.27 | 6,469,951 | +0.09(+0.27%) |
Feb 13, 2014 | 32.65 | 33.18 | 32.65 | 33.18 | 6,630,395 | +0.33(+1.02%) |
Feb 12, 2014 | 32.80 | 32.95 | 32.62 | 32.84 | 6,645,565 | +0.13(+0.39%) |
Feb 11, 2014 | 32.43 | 32.84 | 32.09 | 32.71 | 9,374,005 | +0.58(+1.82%) |
Feb 10, 2014 | 31.83 | 32.14 | 31.77 | 32.13 | 6,125,390 | +0.31(+0.98%) |
Feb 07, 2014 | 31.52 | 31.86 | 31.32 | 31.82 | 7,960,560 | +0.55(+1.75%) |
Feb 06, 2014 | 31.24 | 31.43 | 31.10 | 31.27 | 6,205,020 | +0.20(+0.63%) |
Feb 05, 2014 | 30.82 | 31.20 | 30.59 | 31.08 | 12,191,491 | +0.06(+0.20%) |
Feb 04, 2014 | 31.55 | 31.63 | 30.98 | 31.01 | 13,842,762 | -0.46(-1.47%) |
Feb 03, 2014 | 32.18 | 32.24 | 31.39 | 31.48 | 16,660,428 | -0.68(-2.12%) |
Jan 31, 2014 | 31.36 | 32.35 | 31.30 | 32.16 | 16,904,222 | -0.22(-0.68%) |
Jan 30, 2014 | 32.32 | 32.56 | 32.18 | 32.38 | 8,770,371 | +0.22(+0.68%) |
Jan 29, 2014 | 32.10 | 32.43 | 32.04 | 32.16 | 11,332,380 | -0.15(-0.47%) |
Jan 28, 2014 | 32.07 | 32.33 | 31.86 | 32.31 | 8,438,957 | +0.20(+0.61%) |
Jan 27, 2014 | 32.35 | 32.59 | 32.05 | 32.12 | 9,771,868 | -0.23(-0.72%) |
Jan 24, 2014 | 32.98 | 33.16 | 32.30 | 32.35 | 14,513,867 | -0.86(-2.59%) |
Jan 23, 2014 | 33.23 | 33.55 | 33.10 | 33.21 | 10,854,002 | -0.39(-1.17%) |
Jan 22, 2014 | 32.91 | 33.76 | 32.80 | 33.60 | 13,040,548 | +0.57(+1.73%) |
Jan 21, 2014 | 32.95 | 33.09 | 32.67 | 33.03 | 9,764,464 | +0.30(+0.92%) |
Jan 17, 2014 | 32.54 | 32.73 | 32.73 | 32.73 | 8,781,619 | +0.06(+0.18%) |
Jan 16, 2014 | 32.78 | 32.84 | 32.57 | 32.67 | 5,425,952 | -0.13(-0.39%) |
Jan 15, 2014 | 32.64 | 32.88 | 32.64 | 32.79 | 8,767,519 | +0.15(+0.46%) |
Jan 14, 2014 | 32.01 | 32.69 | 31.90 | 32.64 | 9,150,007 | +0.83(+2.60%) |
Jan 13, 2014 | 32.36 | 32.46 | 31.72 | 31.81 | 8,974,038 | -0.66(-2.02%) |
Jan 10, 2014 | 32.50 | 32.58 | 32.19 | 32.47 | 7,077,835 | +0.04(+0.12%) |
Jan 09, 2014 | 32.60 | 32.68 | 32.31 | 32.43 | 4,456,143 | -0.17(-0.53%) |
Jan 08, 2014 | 32.36 | 32.63 | 32.10 | 32.61 | 8,354,836 | +0.44(+1.38%) |
Jan 07, 2014 | 32.37 | 32.47 | 32.12 | 32.16 | 6,698,008 | -0.17(-0.54%) |
Jan 06, 2014 | 32.58 | 32.60 | 32.27 | 32.33 | 5,897,616 | -0.27(-0.83%) |
Jan 03, 2014 | 32.48 | 32.73 | 32.36 | 32.61 | 6,231,318 | +0.14(+0.44%) |
Jan 02, 2014 | 32.72 | 32.76 | 32.30 | 32.46 | 9,235,061 | -0.61(-1.84%) |
Dec 31, 2013 | 33.17 | 33.07 | 33.07 | 33.07 | 3,493,555 | +0.01(+0.02%) |
Dec 30, 2013 | 32.76 | 33.07 | 32.75 | 33.06 | 3,244,279 | +0.17(+0.53%) |
Dec 27, 2013 | 32.97 | 33.01 | 32.83 | 32.89 | 2,573,102 | +0.06(+0.18%) |
Dec 26, 2013 | 32.78 | 32.88 | 32.73 | 32.83 | 2,602,157 | +0.12(+0.37%) |
Dec 24, 2013 | 32.62 | 32.84 | 32.58 | 32.71 | 1,778,939 | +0.05(+0.16%) |
Dec 23, 2013 | 32.39 | 32.70 | 32.31 | 32.66 | 5,122,378 | +0.39(+1.21%) |
Dec 20, 2013 | 32.05 | 32.38 | 32.00 | 32.27 | 11,482,523 | +0.29(+0.89%) |
Dec 19, 2013 | 32.41 | 32.47 | 31.84 | 31.98 | 6,420,787 | -0.48(-1.49%) |
Dec 18, 2013 | 32.00 | 32.46 | 31.67 | 32.46 | 8,484,854 | +0.50(+1.58%) |
Dec 17, 2013 | 31.88 | 32.09 | 31.81 | 31.96 | 4,717,772 | +0.11(+0.33%) |
Dec 16, 2013 | 31.77 | 32.07 | 31.67 | 31.85 | 5,498,719 | +0.26(+0.81%) |
Dec 13, 2013 | 32.09 | 32.22 | 31.57 | 31.60 | 7,429,723 | -0.35(-1.11%) |
Dec 12, 2013 | 31.90 | 32.20 | 31.86 | 31.95 | 9,246,919 | -0.29(-0.91%) |
Dec 11, 2013 | 32.73 | 32.76 | 32.22 | 32.24 | 5,450,283 | -0.45(-1.38%) |
Dec 10, 2013 | 32.76 | 32.88 | 32.60 | 32.70 | 6,832,501 | -0.13(-0.39%) |
Dec 09, 2013 | 32.84 | 32.89 | 32.63 | 32.82 | 6,797,183 | +0.07(+0.21%) |
Dec 06, 2013 | 32.39 | 32.81 | 32.39 | 32.76 | 0 | +0.63(+1.95%) |
Dec 05, 2013 | 32.00 | 32.18 | 31.92 | 32.13 | 5,952,961 | +0.17(+0.54%) |
Dec 04, 2013 | 32.14 | 32.44 | 31.80 | 31.96 | 8,752,838 | -0.31(-0.96%) |
Dec 03, 2013 | 32.10 | 32.32 | 32.14 | 32.27 | 8,386,593 | +0.02(+0.07%) |