Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.09 | 39.82 | 38.72 | 38.99 | 10,761,156 | -0.13(-0.33%) |
Feb 27, 2014 | 38.84 | 39.23 | 38.79 | 39.12 | 8,946,690 | +0.28(+0.71%) |
Feb 26, 2014 | 38.90 | 39.19 | 38.76 | 38.84 | 8,126,116 | -0.08(-0.21%) |
Feb 25, 2014 | 39.40 | 39.54 | 38.89 | 38.92 | 9,998,664 | -0.46(-1.16%) |
Feb 24, 2014 | 39.41 | 39.68 | 39.26 | 39.38 | 9,130,880 | +0.12(+0.31%) |
Feb 21, 2014 | 38.73 | 39.57 | 38.71 | 39.26 | 9,801,668 | +0.21(+0.54%) |
Feb 20, 2014 | 38.90 | 39.08 | 38.75 | 39.05 | 17,146,590 | +0.28(+0.73%) |
Feb 19, 2014 | 39.32 | 39.61 | 38.74 | 38.76 | 11,580,624 | -0.85(-2.14%) |
Feb 18, 2014 | 39.33 | 39.85 | 39.31 | 39.61 | 10,559,139 | +0.19(+0.48%) |
Feb 14, 2014 | 38.73 | 39.42 | 39.42 | 39.42 | 11,313,954 | +0.64(+1.65%) |
Feb 13, 2014 | 38.14 | 38.79 | 38.08 | 38.79 | 8,360,701 | +0.46(+1.21%) |
Feb 12, 2014 | 38.16 | 38.67 | 38.10 | 38.32 | 11,167,228 | +0.17(+0.44%) |
Feb 11, 2014 | 37.46 | 38.42 | 37.26 | 38.16 | 14,416,893 | +0.36(+0.96%) |
Feb 10, 2014 | 36.91 | 37.83 | 36.71 | 37.79 | 15,349,566 | +1.30(+3.56%) |
Feb 07, 2014 | 35.52 | 36.52 | 35.50 | 36.49 | 11,839,925 | +0.98(+2.76%) |
Feb 06, 2014 | 35.39 | 35.66 | 35.24 | 35.52 | 11,220,032 | +0.32(+0.91%) |
Feb 05, 2014 | 35.23 | 35.53 | 34.46 | 35.20 | 17,154,654 | -0.29(-0.82%) |
Feb 04, 2014 | 35.37 | 35.81 | 35.18 | 35.49 | 10,540,779 | +0.22(+0.62%) |
Feb 03, 2014 | 36.35 | 36.47 | 35.19 | 35.27 | 13,996,421 | -0.96(-2.66%) |
Jan 31, 2014 | 36.28 | 36.60 | 36.08 | 36.23 | 10,655,373 | -0.38(-1.03%) |
Jan 30, 2014 | 36.70 | 37.02 | 36.38 | 36.61 | 10,381,607 | +0.20(+0.54%) |
Jan 29, 2014 | 36.78 | 37.15 | 36.15 | 36.42 | 15,622,863 | -0.62(-1.66%) |
Jan 28, 2014 | 36.20 | 37.34 | 36.19 | 37.03 | 18,122,728 | +0.98(+2.72%) |
Jan 27, 2014 | 37.04 | 37.05 | 35.86 | 36.05 | 27,144,188 | -0.88(-2.40%) |
Jan 24, 2014 | 39.59 | 40.22 | 36.48 | 36.94 | 40,445,300 | -2.18(-5.58%) |
Jan 23, 2014 | 39.38 | 39.38 | 38.22 | 39.12 | 19,460,232 | -0.62(-1.57%) |
Jan 22, 2014 | 39.69 | 40.01 | 39.58 | 39.74 | 9,031,265 | +0.16(+0.40%) |
Jan 21, 2014 | 39.47 | 40.01 | 39.32 | 39.58 | 10,857,857 | +0.17(+0.42%) |
Jan 17, 2014 | 39.82 | 39.42 | 39.42 | 39.42 | 12,293,938 | -0.32(-0.80%) |
Jan 16, 2014 | 39.34 | 39.93 | 39.26 | 39.74 | 12,902,757 | +0.22(+0.55%) |
Jan 15, 2014 | 40.37 | 40.37 | 39.37 | 39.52 | 13,975,716 | -0.86(-2.12%) |
Jan 14, 2014 | 40.24 | 40.59 | 39.76 | 40.37 | 13,778,554 | +0.19(+0.47%) |
Jan 13, 2014 | 40.58 | 41.21 | 40.10 | 40.19 | 16,760,279 | -0.55(-1.35%) |
Jan 10, 2014 | 40.48 | 40.81 | 40.18 | 40.74 | 19,989,816 | +0.83(+2.09%) |
Jan 09, 2014 | 38.93 | 39.95 | 38.90 | 39.90 | 14,269,566 | +1.17(+3.01%) |
Jan 08, 2014 | 38.05 | 38.75 | 37.92 | 38.74 | 8,867,203 | +0.62(+1.64%) |
Jan 07, 2014 | 38.14 | 38.76 | 38.07 | 38.11 | 12,357,811 | -0.06(-0.15%) |
Jan 06, 2014 | 38.48 | 38.50 | 38.02 | 38.17 | 10,659,913 | -0.15(-0.40%) |
Jan 03, 2014 | 38.00 | 38.56 | 37.97 | 38.32 | 6,185,444 | +0.42(+1.11%) |
Jan 02, 2014 | 38.08 | 38.55 | 37.81 | 37.90 | 7,779,334 | -0.64(-1.66%) |
Dec 31, 2013 | 38.47 | 38.54 | 38.54 | 38.54 | 5,509,207 | +0.07(+0.17%) |
Dec 30, 2013 | 38.19 | 38.52 | 37.86 | 38.47 | 6,126,533 | +0.19(+0.51%) |
Dec 27, 2013 | 38.65 | 38.75 | 38.23 | 38.28 | 5,079,762 | -0.32(-0.84%) |
Dec 26, 2013 | 38.30 | 38.62 | 38.16 | 38.60 | 3,671,773 | +0.29(+0.75%) |
Dec 24, 2013 | 38.24 | 38.38 | 37.90 | 38.32 | 3,518,178 | -0.09(-0.24%) |
Dec 23, 2013 | 38.47 | 38.59 | 38.19 | 38.41 | 6,938,796 | -0.03(-0.07%) |
Dec 20, 2013 | 38.89 | 39.17 | 38.27 | 38.44 | 15,377,458 | -0.34(-0.87%) |
Dec 19, 2013 | 38.43 | 39.25 | 38.11 | 38.78 | 16,493,407 | +0.90(+2.38%) |
Dec 18, 2013 | 36.92 | 37.96 | 36.54 | 37.88 | 12,320,547 | +1.07(+2.92%) |
Dec 17, 2013 | 36.73 | 36.96 | 36.29 | 36.80 | 8,878,288 | +0.16(+0.43%) |
Dec 16, 2013 | 36.57 | 36.85 | 36.23 | 36.65 | 7,708,248 | +0.11(+0.30%) |
Dec 13, 2013 | 36.51 | 36.64 | 36.09 | 36.54 | 7,444,466 | +0.13(+0.36%) |
Dec 12, 2013 | 36.36 | 36.58 | 36.09 | 36.41 | 8,785,102 | -0.07(-0.20%) |
Dec 11, 2013 | 36.81 | 36.81 | 36.29 | 36.48 | 9,405,588 | -0.42(-1.13%) |
Dec 10, 2013 | 36.72 | 36.97 | 36.58 | 36.90 | 8,473,768 | +0.01(+0.04%) |
Dec 09, 2013 | 36.43 | 37.45 | 36.38 | 36.88 | 10,666,182 | +0.38(+1.05%) |
Dec 06, 2013 | 36.88 | 36.95 | 36.17 | 36.50 | 11,692,538 | -0.09(-0.24%) |
Dec 05, 2013 | 36.70 | 37.16 | 36.47 | 36.59 | 7,551,716 | -0.20(-0.55%) |
Dec 04, 2013 | 36.48 | 37.12 | 36.39 | 36.79 | 11,359,682 | +0.09(+0.24%) |
Dec 03, 2013 | 37.00 | 37.16 | 36.59 | 36.70 | 6,839,113 | -0.37(-1.01%) |