Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.05 | 32.45 | 31.91 | 32.32 | 48,849,240 | +0.38(+1.19%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.41 | 31.94 | 40,156,424 | +0.33(+1.04%) |
Feb 26, 2014 | 31.71 | 31.84 | 31.38 | 31.62 | 48,593,244 | -0.06(-0.19%) |
Feb 25, 2014 | 31.73 | 31.94 | 31.51 | 31.67 | 36,343,640 | -0.13(-0.40%) |
Feb 24, 2014 | 31.87 | 32.04 | 31.78 | 31.80 | 37,864,224 | -0.24(-0.76%) |
Feb 21, 2014 | 32.01 | 32.36 | 31.94 | 32.05 | 45,072,844 | +0.19(+0.61%) |
Feb 20, 2014 | 31.70 | 31.95 | 31.55 | 31.85 | 32,599,322 | +0.20(+0.64%) |
Feb 19, 2014 | 31.40 | 31.85 | 31.40 | 31.65 | 35,253,504 | +0.08(+0.24%) |
Feb 18, 2014 | 31.75 | 31.88 | 31.57 | 31.57 | 38,912,376 | +0.07(+0.21%) |
Feb 14, 2014 | 31.31 | 31.51 | 31.51 | 31.51 | 37,502,392 | +0.01(+0.03%) |
Feb 13, 2014 | 31.26 | 31.71 | 31.26 | 31.50 | 44,937,720 | +0.12(+0.37%) |
Feb 12, 2014 | 31.28 | 31.49 | 31.24 | 31.38 | 32,300,570 | +0.25(+0.79%) |
Feb 11, 2014 | 30.89 | 31.20 | 30.87 | 31.13 | 38,309,496 | +0.31(+1.02%) |
Feb 10, 2014 | 30.68 | 30.82 | 30.39 | 30.82 | 31,886,212 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.64 | 30.16 | 30.62 | 39,819,472 | +0.32(+1.05%) |
Feb 06, 2014 | 29.98 | 30.36 | 29.89 | 30.30 | 41,899,720 | +0.30(+1.01%) |
Feb 05, 2014 | 30.39 | 30.54 | 29.98 | 30.00 | 66,584,244 | -0.44(-1.46%) |
Feb 04, 2014 | 30.96 | 31.14 | 30.36 | 30.44 | 65,244,004 | -0.11(-0.36%) |
Feb 03, 2014 | 31.61 | 31.81 | 30.51 | 30.55 | 76,206,952 | -1.14(-3.59%) |
Jan 31, 2014 | 30.94 | 31.73 | 30.62 | 31.69 | 111,275,200 | +0.82(+2.66%) |
Jan 30, 2014 | 30.81 | 30.89 | 30.34 | 30.87 | 40,954,464 | +0.17(+0.55%) |
Jan 29, 2014 | 30.13 | 30.89 | 30.07 | 30.70 | 62,571,396 | +0.33(+1.08%) |
Jan 28, 2014 | 30.25 | 30.48 | 29.94 | 30.38 | 43,175,968 | +0.20(+0.67%) |
Jan 27, 2014 | 30.88 | 30.89 | 30.13 | 30.17 | 52,953,512 | -0.65(-2.11%) |
Jan 24, 2014 | 31.36 | 31.45 | 30.60 | 30.82 | 92,004,360 | +0.63(+2.08%) |
Jan 23, 2014 | 30.22 | 30.26 | 29.75 | 30.20 | 51,202,972 | +0.10(+0.35%) |
Jan 22, 2014 | 30.37 | 30.42 | 29.94 | 30.09 | 26,114,336 | -0.20(-0.66%) |
Jan 21, 2014 | 30.84 | 30.84 | 30.20 | 30.29 | 37,140,908 | -0.18(-0.58%) |
Jan 17, 2014 | 30.84 | 30.47 | 30.47 | 30.47 | 55,246,100 | -0.43(-1.38%) |
Jan 16, 2014 | 30.73 | 30.99 | 30.41 | 30.89 | 45,381,480 | +0.11(+0.35%) |
Jan 15, 2014 | 29.96 | 30.81 | 29.96 | 30.79 | 53,475,884 | +0.82(+2.74%) |
Jan 14, 2014 | 29.09 | 30.05 | 29.00 | 29.96 | 49,687,288 | +0.67(+2.29%) |
Jan 13, 2014 | 30.14 | 30.17 | 29.17 | 29.30 | 54,800,528 | -0.89(-2.94%) |
Jan 10, 2014 | 30.07 | 30.27 | 29.94 | 30.18 | 48,429,540 | +0.43(+1.44%) |
Jan 09, 2014 | 30.05 | 30.07 | 29.65 | 29.76 | 43,594,948 | -0.19(-0.64%) |
Jan 08, 2014 | 30.15 | 30.27 | 29.80 | 29.95 | 71,594,784 | -0.54(-1.79%) |
Jan 07, 2014 | 30.42 | 30.56 | 30.33 | 30.49 | 42,379,604 | +0.23(+0.77%) |
Jan 06, 2014 | 30.86 | 30.89 | 30.24 | 30.26 | 52,019,112 | -0.65(-2.11%) |
Jan 03, 2014 | 31.15 | 31.17 | 30.65 | 30.91 | 37,176,764 | -0.21(-0.67%) |
Jan 02, 2014 | 31.28 | 31.32 | 31.07 | 31.12 | 36,546,048 | -0.21(-0.67%) |
Dec 31, 2013 | 31.32 | 31.33 | 31.33 | 31.33 | 20,900,202 | +0.10(+0.32%) |
Dec 30, 2013 | 31.17 | 31.30 | 30.90 | 31.23 | 19,429,578 | +0.00(+0.00%) |
Dec 27, 2013 | 31.47 | 31.51 | 31.13 | 31.23 | 17,389,710 | -0.13(-0.40%) |
Dec 26, 2013 | 31.15 | 31.40 | 31.13 | 31.36 | 21,028,834 | +0.30(+0.97%) |
Dec 24, 2013 | 30.75 | 31.13 | 30.69 | 31.05 | 17,006,970 | +0.39(+1.26%) |
Dec 23, 2013 | 30.83 | 30.89 | 30.61 | 30.67 | 29,968,984 | -0.15(-0.49%) |
Dec 20, 2013 | 30.36 | 30.93 | 30.30 | 30.82 | 74,808,152 | +0.46(+1.52%) |
Dec 19, 2013 | 30.59 | 30.61 | 30.22 | 30.36 | 40,730,536 | -0.28(-0.90%) |
Dec 18, 2013 | 30.45 | 30.65 | 29.76 | 30.64 | 75,400,112 | +0.05(+0.16%) |
Dec 17, 2013 | 30.69 | 31.08 | 30.43 | 30.58 | 54,250,120 | -0.31(-0.99%) |
Dec 16, 2013 | 30.76 | 30.99 | 30.60 | 30.89 | 37,889,328 | +0.16(+0.53%) |
Dec 13, 2013 | 31.35 | 31.36 | 30.67 | 30.73 | 47,851,128 | -0.44(-1.42%) |
Dec 12, 2013 | 31.49 | 31.52 | 31.14 | 31.17 | 42,931,648 | -0.33(-1.04%) |
Dec 11, 2013 | 31.58 | 32.08 | 31.31 | 31.50 | 47,579,560 | -0.42(-1.31%) |
Dec 10, 2013 | 32.31 | 32.58 | 31.84 | 31.92 | 43,840,876 | -0.50(-1.54%) |
Dec 09, 2013 | 32.29 | 32.55 | 32.13 | 32.41 | 36,137,752 | +0.29(+0.90%) |
Dec 06, 2013 | 32.18 | 32.28 | 31.82 | 32.13 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.54 | 32.56 | 31.14 | 31.82 | 138,844,384 | -0.79(-2.41%) |
Dec 04, 2013 | 32.00 | 32.65 | 31.92 | 32.61 | 61,982,996 | +0.53(+1.64%) |
Dec 03, 2013 | 31.94 | 32.20 | 32.02 | 32.08 | 62,182,924 | -0.12(-0.36%) |