Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.05 | 32.45 | 31.91 | 32.32 | 48,850,308 | +0.38(+1.19%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.41 | 31.94 | 40,157,300 | +0.33(+1.04%) |
Feb 26, 2014 | 31.71 | 31.84 | 31.38 | 31.61 | 48,594,304 | -0.06(-0.19%) |
Feb 25, 2014 | 31.73 | 31.94 | 31.51 | 31.67 | 36,344,432 | -0.13(-0.40%) |
Feb 24, 2014 | 31.87 | 32.04 | 31.78 | 31.80 | 37,865,052 | -0.24(-0.76%) |
Feb 21, 2014 | 32.01 | 32.36 | 31.94 | 32.05 | 45,073,828 | +0.19(+0.61%) |
Feb 20, 2014 | 31.70 | 31.95 | 31.55 | 31.85 | 32,600,032 | +0.20(+0.64%) |
Feb 19, 2014 | 31.40 | 31.85 | 31.40 | 31.65 | 35,254,276 | +0.08(+0.24%) |
Feb 18, 2014 | 31.75 | 31.88 | 31.56 | 31.57 | 38,913,224 | +0.07(+0.21%) |
Feb 14, 2014 | 31.31 | 31.51 | 31.51 | 31.51 | 37,503,208 | +0.01(+0.03%) |
Feb 13, 2014 | 31.26 | 31.71 | 31.26 | 31.50 | 44,938,700 | +0.12(+0.37%) |
Feb 12, 2014 | 31.28 | 31.49 | 31.24 | 31.38 | 32,301,274 | +0.25(+0.79%) |
Feb 11, 2014 | 30.89 | 31.20 | 30.87 | 31.13 | 38,310,332 | +0.31(+1.02%) |
Feb 10, 2014 | 30.68 | 30.82 | 30.39 | 30.82 | 31,886,908 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.64 | 30.16 | 30.62 | 39,820,336 | +0.32(+1.05%) |
Feb 06, 2014 | 29.98 | 30.36 | 29.89 | 30.30 | 41,900,632 | +0.30(+1.01%) |
Feb 05, 2014 | 30.39 | 30.54 | 29.98 | 30.00 | 66,585,692 | -0.44(-1.46%) |
Feb 04, 2014 | 30.96 | 31.14 | 30.36 | 30.44 | 65,245,424 | -0.11(-0.36%) |
Feb 03, 2014 | 31.61 | 31.81 | 30.51 | 30.55 | 76,208,608 | -1.14(-3.59%) |
Jan 31, 2014 | 30.94 | 31.73 | 30.62 | 31.69 | 111,277,624 | +0.82(+2.66%) |
Jan 30, 2014 | 30.81 | 30.89 | 30.34 | 30.87 | 40,955,356 | +0.17(+0.55%) |
Jan 29, 2014 | 30.13 | 30.89 | 30.06 | 30.70 | 62,572,756 | +0.33(+1.08%) |
Jan 28, 2014 | 30.25 | 30.48 | 29.94 | 30.37 | 43,176,908 | +0.20(+0.67%) |
Jan 27, 2014 | 30.88 | 30.89 | 30.13 | 30.17 | 52,954,664 | -0.65(-2.11%) |
Jan 24, 2014 | 31.36 | 31.45 | 30.60 | 30.82 | 92,006,368 | +0.63(+2.08%) |
Jan 23, 2014 | 30.22 | 30.26 | 29.75 | 30.19 | 51,204,088 | +0.10(+0.35%) |
Jan 22, 2014 | 30.37 | 30.42 | 29.94 | 30.09 | 26,114,904 | -0.20(-0.66%) |
Jan 21, 2014 | 30.84 | 30.84 | 30.20 | 30.29 | 37,141,716 | -0.18(-0.58%) |
Jan 17, 2014 | 30.84 | 30.47 | 30.47 | 30.47 | 55,247,300 | -0.43(-1.38%) |
Jan 16, 2014 | 30.73 | 30.99 | 30.41 | 30.89 | 45,382,468 | +0.11(+0.35%) |
Jan 15, 2014 | 29.96 | 30.81 | 29.96 | 30.79 | 53,477,048 | +0.82(+2.74%) |
Jan 14, 2014 | 29.09 | 30.05 | 29.00 | 29.96 | 49,688,372 | +0.67(+2.29%) |
Jan 13, 2014 | 30.14 | 30.17 | 29.17 | 29.29 | 54,801,724 | -0.89(-2.94%) |
Jan 10, 2014 | 30.06 | 30.27 | 29.94 | 30.18 | 48,430,592 | +0.43(+1.44%) |
Jan 09, 2014 | 30.05 | 30.07 | 29.65 | 29.75 | 43,595,900 | -0.19(-0.64%) |
Jan 08, 2014 | 30.15 | 30.27 | 29.80 | 29.95 | 71,596,344 | -0.54(-1.79%) |
Jan 07, 2014 | 30.42 | 30.56 | 30.32 | 30.49 | 42,380,528 | +0.23(+0.78%) |
Jan 06, 2014 | 30.86 | 30.89 | 30.24 | 30.26 | 52,020,244 | -0.65(-2.11%) |
Jan 03, 2014 | 31.15 | 31.17 | 30.65 | 30.91 | 37,177,576 | -0.21(-0.67%) |
Jan 02, 2014 | 31.28 | 31.32 | 31.07 | 31.12 | 36,546,844 | -0.21(-0.67%) |
Dec 31, 2013 | 31.32 | 31.33 | 31.33 | 31.33 | 20,900,658 | +0.10(+0.32%) |
Dec 30, 2013 | 31.17 | 31.30 | 30.90 | 31.23 | 19,430,002 | +0.00(+0.00%) |
Dec 27, 2013 | 31.47 | 31.51 | 31.13 | 31.23 | 17,390,088 | -0.13(-0.40%) |
Dec 26, 2013 | 31.15 | 31.40 | 31.13 | 31.35 | 21,029,290 | +0.30(+0.97%) |
Dec 24, 2013 | 30.75 | 31.13 | 30.68 | 31.05 | 17,007,342 | +0.39(+1.26%) |
Dec 23, 2013 | 30.83 | 30.89 | 30.61 | 30.67 | 29,969,638 | -0.15(-0.49%) |
Dec 20, 2013 | 30.36 | 30.93 | 30.30 | 30.82 | 74,809,776 | +0.46(+1.52%) |
Dec 19, 2013 | 30.59 | 30.61 | 30.22 | 30.36 | 40,731,424 | -0.28(-0.90%) |
Dec 18, 2013 | 30.45 | 30.65 | 29.75 | 30.63 | 75,401,752 | +0.05(+0.16%) |
Dec 17, 2013 | 30.69 | 31.08 | 30.43 | 30.58 | 54,251,300 | -0.31(-0.99%) |
Dec 16, 2013 | 30.76 | 30.99 | 30.60 | 30.89 | 37,890,152 | +0.16(+0.53%) |
Dec 13, 2013 | 31.35 | 31.36 | 30.67 | 30.73 | 47,852,168 | -0.44(-1.42%) |
Dec 12, 2013 | 31.49 | 31.52 | 31.14 | 31.17 | 42,932,584 | -0.33(-1.04%) |
Dec 11, 2013 | 31.58 | 32.07 | 31.31 | 31.50 | 47,580,596 | -0.42(-1.31%) |
Dec 10, 2013 | 32.31 | 32.58 | 31.84 | 31.92 | 43,841,832 | -0.50(-1.54%) |
Dec 09, 2013 | 32.29 | 32.55 | 32.13 | 32.41 | 36,138,540 | +0.29(+0.90%) |
Dec 06, 2013 | 32.18 | 32.28 | 31.82 | 32.12 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.54 | 32.56 | 31.14 | 31.82 | 138,847,408 | -0.79(-2.41%) |
Dec 04, 2013 | 32.00 | 32.64 | 31.92 | 32.61 | 61,984,344 | +0.53(+1.64%) |
Dec 03, 2013 | 31.94 | 32.20 | 32.02 | 32.08 | 62,184,280 | -0.12(-0.36%) |