Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.10 | 35.47 | 34.97 | 35.28 | 7,630,837 | +0.13(+0.36%) |
Feb 27, 2014 | 35.15 | 35.32 | 34.91 | 35.15 | 7,322,952 | -0.13(-0.36%) |
Feb 26, 2014 | 35.23 | 35.57 | 35.23 | 35.28 | 8,796,163 | +0.14(+0.40%) |
Feb 25, 2014 | 34.97 | 35.33 | 34.90 | 35.14 | 7,610,367 | +0.12(+0.35%) |
Feb 24, 2014 | 34.57 | 35.15 | 34.41 | 35.02 | 12,305,356 | +0.61(+1.78%) |
Feb 21, 2014 | 33.92 | 34.49 | 33.90 | 34.41 | 9,700,710 | +0.40(+1.19%) |
Feb 20, 2014 | 33.74 | 34.08 | 33.68 | 34.00 | 6,199,410 | +0.34(+1.02%) |
Feb 19, 2014 | 33.57 | 33.99 | 33.57 | 33.66 | 6,002,742 | -0.18(-0.52%) |
Feb 18, 2014 | 33.80 | 33.95 | 33.70 | 33.84 | 6,596,793 | +0.06(+0.19%) |
Feb 14, 2014 | 33.68 | 33.77 | 33.77 | 33.77 | 13,791,780 | +0.09(+0.27%) |
Feb 13, 2014 | 33.22 | 33.72 | 33.17 | 33.68 | 6,847,393 | +0.34(+1.03%) |
Feb 12, 2014 | 33.43 | 33.66 | 33.22 | 33.34 | 7,104,811 | +0.06(+0.18%) |
Feb 11, 2014 | 32.68 | 33.36 | 32.59 | 33.28 | 9,705,494 | +0.59(+1.80%) |
Feb 10, 2014 | 32.72 | 32.84 | 32.45 | 32.69 | 7,146,701 | -0.01(-0.03%) |
Feb 07, 2014 | 32.35 | 32.77 | 32.28 | 32.70 | 7,767,105 | +0.53(+1.65%) |
Feb 06, 2014 | 31.83 | 32.51 | 31.72 | 32.17 | 8,177,506 | +0.41(+1.29%) |
Feb 05, 2014 | 31.70 | 31.88 | 31.42 | 31.76 | 8,187,353 | +0.04(+0.13%) |
Feb 04, 2014 | 31.92 | 32.05 | 31.65 | 31.72 | 7,784,320 | -0.17(-0.52%) |
Feb 03, 2014 | 32.73 | 32.75 | 31.84 | 31.89 | 10,573,412 | -0.89(-2.70%) |
Jan 31, 2014 | 32.84 | 32.98 | 32.55 | 32.77 | 9,615,547 | -0.49(-1.47%) |
Jan 30, 2014 | 32.59 | 33.38 | 32.56 | 33.27 | 11,600,714 | +0.98(+3.02%) |
Jan 29, 2014 | 32.53 | 32.65 | 32.17 | 32.29 | 11,656,954 | -0.42(-1.29%) |
Jan 28, 2014 | 32.52 | 32.91 | 32.46 | 32.71 | 10,079,313 | +0.36(+1.13%) |
Jan 27, 2014 | 32.35 | 32.51 | 32.27 | 32.35 | 12,679,840 | +0.11(+0.35%) |
Jan 24, 2014 | 32.52 | 32.69 | 32.23 | 32.23 | 10,260,608 | -0.49(-1.48%) |
Jan 23, 2014 | 32.85 | 32.92 | 32.40 | 32.72 | 10,546,397 | -0.35(-1.05%) |
Jan 22, 2014 | 33.27 | 33.32 | 33.07 | 33.07 | 7,998,934 | -0.11(-0.34%) |
Jan 21, 2014 | 33.35 | 33.56 | 33.03 | 33.18 | 14,611,131 | +0.16(+0.49%) |
Jan 17, 2014 | 33.56 | 33.02 | 33.02 | 33.02 | 21,898,184 | -0.63(-1.87%) |
Jan 16, 2014 | 33.85 | 33.91 | 33.45 | 33.65 | 5,386,153 | -0.29(-0.85%) |
Jan 15, 2014 | 33.85 | 34.07 | 33.80 | 33.94 | 6,504,339 | +0.12(+0.35%) |
Jan 14, 2014 | 33.79 | 33.89 | 33.58 | 33.82 | 8,677,718 | -0.00(-0.01%) |
Jan 13, 2014 | 34.57 | 34.61 | 33.74 | 33.82 | 9,180,773 | -0.78(-2.26%) |
Jan 10, 2014 | 34.64 | 34.80 | 34.51 | 34.61 | 5,683,588 | -0.08(-0.22%) |
Jan 09, 2014 | 34.83 | 34.85 | 34.53 | 34.68 | 6,960,881 | +0.00(+0.00%) |
Jan 08, 2014 | 34.87 | 35.07 | 34.61 | 34.68 | 7,674,453 | -0.18(-0.52%) |
Jan 07, 2014 | 34.96 | 35.09 | 34.83 | 34.86 | 7,507,355 | +0.03(+0.08%) |
Jan 06, 2014 | 35.30 | 35.36 | 34.82 | 34.84 | 6,710,980 | -0.27(-0.77%) |
Jan 03, 2014 | 35.16 | 35.37 | 35.07 | 35.10 | 6,220,386 | -0.09(-0.27%) |
Jan 02, 2014 | 35.16 | 35.46 | 35.06 | 35.20 | 5,905,964 | -0.18(-0.51%) |
Dec 31, 2013 | 35.44 | 35.38 | 35.38 | 35.38 | 9,127,096 | -0.05(-0.13%) |
Dec 30, 2013 | 35.06 | 35.49 | 35.06 | 35.42 | 4,765,365 | +0.26(+0.74%) |
Dec 27, 2013 | 35.43 | 35.55 | 35.10 | 35.16 | 5,157,587 | -0.01(-0.04%) |
Dec 26, 2013 | 34.97 | 35.30 | 34.96 | 35.18 | 5,123,101 | +0.24(+0.68%) |
Dec 24, 2013 | 34.74 | 35.00 | 34.74 | 34.94 | 3,092,605 | +0.25(+0.71%) |
Dec 23, 2013 | 34.68 | 34.84 | 34.50 | 34.69 | 10,420,387 | -0.10(-0.30%) |
Dec 20, 2013 | 34.84 | 34.96 | 34.48 | 34.79 | 22,720,808 | -0.41(-1.18%) |
Dec 19, 2013 | 35.35 | 35.43 | 34.98 | 35.21 | 11,261,025 | -0.13(-0.37%) |
Dec 18, 2013 | 34.65 | 35.35 | 34.62 | 35.34 | 12,016,515 | +0.81(+2.33%) |
Dec 17, 2013 | 34.61 | 34.75 | 34.37 | 34.53 | 15,535,926 | +0.14(+0.42%) |
Dec 16, 2013 | 34.60 | 34.69 | 34.32 | 34.39 | 10,814,833 | +0.02(+0.05%) |
Dec 13, 2013 | 34.37 | 34.55 | 34.30 | 34.37 | 8,404,550 | +0.08(+0.22%) |
Dec 12, 2013 | 34.61 | 34.61 | 33.93 | 34.30 | 12,029,289 | -0.22(-0.64%) |
Dec 11, 2013 | 35.49 | 35.49 | 34.47 | 34.52 | 14,816,231 | -1.07(-3.00%) |
Dec 10, 2013 | 35.65 | 35.78 | 35.54 | 35.58 | 6,003,762 | -0.25(-0.70%) |
Dec 09, 2013 | 35.90 | 36.05 | 35.79 | 35.84 | 4,785,517 | -0.04(-0.10%) |
Dec 06, 2013 | 35.76 | 35.89 | 35.60 | 35.87 | 4,335,534 | +0.41(+1.15%) |
Dec 05, 2013 | 35.48 | 35.64 | 35.32 | 35.46 | 6,110,168 | +0.06(+0.16%) |
Dec 04, 2013 | 35.44 | 35.57 | 35.15 | 35.41 | 5,379,421 | -0.14(-0.39%) |
Dec 03, 2013 | 35.44 | 35.71 | 35.30 | 35.54 | 5,703,615 | +0.02(+0.05%) |