Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.81 | 38.01 | 37.68 | 37.95 | 6,380,819 | +0.28(+0.74%) |
Feb 27, 2014 | 36.77 | 37.76 | 36.73 | 37.67 | 6,282,371 | +0.72(+1.95%) |
Feb 26, 2014 | 36.86 | 37.18 | 36.70 | 36.95 | 4,147,356 | +0.20(+0.56%) |
Feb 25, 2014 | 36.73 | 37.10 | 36.72 | 36.74 | 5,023,137 | +0.02(+0.06%) |
Feb 24, 2014 | 36.83 | 37.21 | 36.72 | 36.72 | 8,994,033 | -0.03(-0.07%) |
Feb 21, 2014 | 36.48 | 36.96 | 36.24 | 36.75 | 6,638,010 | +0.32(+0.88%) |
Feb 20, 2014 | 36.07 | 36.57 | 36.07 | 36.43 | 6,108,223 | +0.49(+1.36%) |
Feb 19, 2014 | 35.81 | 37.75 | 35.75 | 35.94 | 19,209,384 | +1.73(+5.05%) |
Feb 18, 2014 | 34.94 | 35.07 | 33.63 | 34.21 | 15,501,748 | -0.83(-2.36%) |
Feb 14, 2014 | 35.02 | 35.04 | 35.04 | 35.04 | 49,948,080 | +0.06(+0.18%) |
Feb 13, 2014 | 34.47 | 35.12 | 34.37 | 34.98 | 10,808,506 | +0.39(+1.12%) |
Feb 12, 2014 | 34.70 | 34.79 | 34.26 | 34.59 | 12,214,464 | -0.21(-0.60%) |
Feb 11, 2014 | 35.23 | 35.41 | 34.75 | 34.80 | 7,088,900 | -0.28(-0.79%) |
Feb 10, 2014 | 35.22 | 35.79 | 35.03 | 35.07 | 6,131,678 | -0.18(-0.50%) |
Feb 07, 2014 | 34.65 | 35.30 | 34.61 | 35.25 | 4,448,791 | +0.62(+1.80%) |
Feb 06, 2014 | 34.36 | 34.72 | 34.26 | 34.63 | 3,842,599 | +0.33(+0.96%) |
Feb 05, 2014 | 33.65 | 34.41 | 33.15 | 34.30 | 5,859,830 | +0.43(+1.26%) |
Feb 04, 2014 | 34.06 | 34.59 | 33.60 | 33.87 | 6,003,473 | -0.18(-0.54%) |
Feb 03, 2014 | 34.84 | 35.07 | 34.00 | 34.06 | 6,167,600 | -0.71(-2.05%) |
Jan 31, 2014 | 34.66 | 35.14 | 34.64 | 34.77 | 4,910,270 | -0.26(-0.74%) |
Jan 30, 2014 | 34.65 | 35.53 | 34.26 | 35.03 | 5,635,889 | +0.45(+1.31%) |
Jan 29, 2014 | 34.95 | 35.35 | 34.56 | 34.57 | 6,378,354 | -0.80(-2.27%) |
Jan 28, 2014 | 34.92 | 35.57 | 34.77 | 35.38 | 5,614,482 | +0.47(+1.35%) |
Jan 27, 2014 | 35.10 | 35.27 | 34.67 | 34.91 | 5,290,450 | -0.13(-0.38%) |
Jan 24, 2014 | 35.97 | 35.97 | 35.04 | 35.04 | 5,292,070 | -1.05(-2.91%) |
Jan 23, 2014 | 36.44 | 36.86 | 35.84 | 36.09 | 5,618,798 | -0.42(-1.15%) |
Jan 22, 2014 | 37.13 | 37.24 | 36.38 | 36.51 | 4,340,087 | -0.61(-1.65%) |
Jan 21, 2014 | 37.23 | 37.51 | 37.05 | 37.12 | 3,869,112 | +0.11(+0.28%) |
Jan 17, 2014 | 37.48 | 37.02 | 37.02 | 37.02 | 13,548,913 | -0.40(-1.06%) |
Jan 16, 2014 | 37.21 | 37.52 | 37.08 | 37.42 | 2,834,807 | +0.00(+0.01%) |
Jan 15, 2014 | 37.13 | 37.45 | 37.08 | 37.41 | 4,574,340 | +0.42(+1.13%) |
Jan 14, 2014 | 36.74 | 37.51 | 36.68 | 37.00 | 7,152,909 | +0.15(+0.42%) |
Jan 13, 2014 | 36.93 | 37.32 | 36.67 | 36.84 | 6,676,324 | -0.23(-0.62%) |
Jan 10, 2014 | 36.25 | 37.19 | 36.16 | 37.07 | 7,208,712 | +0.93(+2.57%) |
Jan 09, 2014 | 35.13 | 36.39 | 35.09 | 36.14 | 9,856,364 | +0.97(+2.75%) |
Jan 08, 2014 | 34.51 | 35.44 | 34.46 | 35.17 | 8,633,868 | +0.47(+1.34%) |
Jan 07, 2014 | 34.49 | 34.75 | 33.98 | 34.71 | 5,574,596 | +0.22(+0.64%) |
Jan 06, 2014 | 35.11 | 35.20 | 34.42 | 34.49 | 5,450,454 | -0.47(-1.33%) |
Jan 03, 2014 | 35.30 | 35.38 | 34.82 | 34.95 | 3,017,759 | -0.24(-0.69%) |
Jan 02, 2014 | 35.09 | 35.66 | 34.98 | 35.19 | 4,593,861 | +0.10(+0.28%) |
Dec 31, 2013 | 34.91 | 35.10 | 35.10 | 35.10 | 13,671,753 | +0.18(+0.53%) |
Dec 30, 2013 | 34.89 | 35.04 | 34.37 | 34.91 | 2,933,636 | +0.10(+0.30%) |
Dec 27, 2013 | 35.04 | 35.10 | 34.56 | 34.81 | 2,577,474 | -0.23(-0.65%) |
Dec 26, 2013 | 35.00 | 35.32 | 34.94 | 35.04 | 1,676,426 | +0.16(+0.44%) |
Dec 24, 2013 | 34.76 | 35.18 | 34.76 | 34.88 | 1,267,455 | +0.08(+0.22%) |
Dec 23, 2013 | 34.60 | 35.05 | 34.35 | 34.81 | 3,411,338 | +0.47(+1.37%) |
Dec 20, 2013 | 34.09 | 34.41 | 34.09 | 34.34 | 5,448,515 | -0.00(-0.01%) |
Dec 19, 2013 | 34.13 | 34.60 | 34.06 | 34.34 | 3,300,025 | -0.03(-0.10%) |
Dec 18, 2013 | 34.45 | 34.67 | 33.63 | 34.37 | 5,226,746 | -0.21(-0.61%) |
Dec 17, 2013 | 33.98 | 34.70 | 33.96 | 34.59 | 6,336,714 | +0.45(+1.33%) |
Dec 16, 2013 | 33.97 | 34.29 | 33.51 | 34.13 | 5,426,995 | +0.16(+0.48%) |
Dec 13, 2013 | 34.11 | 34.35 | 33.91 | 33.97 | 3,554,708 | -0.02(-0.05%) |
Dec 12, 2013 | 34.26 | 34.43 | 33.95 | 33.99 | 4,026,062 | -0.37(-1.07%) |
Dec 11, 2013 | 34.64 | 34.64 | 34.25 | 34.35 | 3,339,652 | -0.25(-0.73%) |
Dec 10, 2013 | 34.88 | 35.19 | 34.51 | 34.60 | 4,467,575 | -0.27(-0.79%) |
Dec 09, 2013 | 35.10 | 35.26 | 34.75 | 34.88 | 4,804,688 | -0.23(-0.64%) |
Dec 06, 2013 | 35.83 | 35.87 | 35.05 | 35.10 | 4,732,511 | -0.38(-1.07%) |
Dec 05, 2013 | 35.89 | 36.05 | 35.36 | 35.48 | 9,529,019 | -0.22(-0.61%) |
Dec 04, 2013 | 34.20 | 35.76 | 33.89 | 35.70 | 28,196,320 | +3.45(+10.68%) |
Dec 03, 2013 | 32.67 | 32.76 | 32.18 | 32.26 | 3,541,369 | -0.42(-1.30%) |