Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.90 | 34.51 | 33.90 | 34.06 | 14,402,264 | -0.89(-2.55%) |
Feb 27, 2014 | 34.91 | 35.48 | 34.78 | 34.95 | 6,583,428 | -0.01(-0.03%) |
Feb 26, 2014 | 35.26 | 35.51 | 34.89 | 34.96 | 6,200,927 | -0.24(-0.68%) |
Feb 25, 2014 | 35.79 | 35.80 | 35.13 | 35.20 | 4,341,574 | -0.62(-1.74%) |
Feb 24, 2014 | 35.61 | 36.17 | 35.54 | 35.82 | 4,511,395 | +0.29(+0.80%) |
Feb 21, 2014 | 35.76 | 35.80 | 35.14 | 35.54 | 5,728,043 | +0.36(+1.03%) |
Feb 20, 2014 | 35.34 | 35.38 | 34.77 | 35.18 | 3,600,628 | -0.12(-0.34%) |
Feb 19, 2014 | 35.12 | 35.75 | 35.05 | 35.29 | 5,664,766 | -0.09(-0.25%) |
Feb 18, 2014 | 35.23 | 35.49 | 35.23 | 35.38 | 5,844,325 | -0.31(-0.86%) |
Feb 14, 2014 | 35.48 | 35.69 | 35.69 | 35.69 | 5,086,433 | +0.16(+0.45%) |
Feb 13, 2014 | 35.35 | 35.75 | 35.28 | 35.53 | 4,643,542 | -0.16(-0.44%) |
Feb 12, 2014 | 35.70 | 35.95 | 35.56 | 35.68 | 3,220,554 | +0.03(+0.07%) |
Feb 11, 2014 | 35.34 | 35.82 | 35.21 | 35.66 | 3,183,244 | +0.31(+0.87%) |
Feb 10, 2014 | 35.33 | 35.43 | 35.13 | 35.35 | 5,138,905 | -0.04(-0.10%) |
Feb 07, 2014 | 34.41 | 35.42 | 34.39 | 35.39 | 8,987,280 | +1.20(+3.50%) |
Feb 06, 2014 | 33.48 | 34.25 | 33.43 | 34.19 | 4,487,066 | +0.82(+2.46%) |
Feb 05, 2014 | 33.92 | 34.06 | 33.35 | 33.37 | 7,637,475 | -0.58(-1.71%) |
Feb 04, 2014 | 33.72 | 34.25 | 33.48 | 33.95 | 5,697,794 | +0.45(+1.33%) |
Feb 03, 2014 | 34.72 | 34.87 | 33.45 | 33.51 | 10,697,109 | -1.22(-3.51%) |
Jan 31, 2014 | 34.79 | 35.08 | 34.62 | 34.72 | 7,437,637 | -0.67(-1.89%) |
Jan 30, 2014 | 35.44 | 35.61 | 35.28 | 35.39 | 5,941,995 | +0.33(+0.95%) |
Jan 29, 2014 | 35.29 | 35.52 | 34.95 | 35.06 | 7,838,609 | -0.66(-1.86%) |
Jan 28, 2014 | 36.06 | 36.06 | 35.35 | 35.72 | 6,908,849 | +0.30(+0.85%) |
Jan 27, 2014 | 35.97 | 36.21 | 35.33 | 35.42 | 8,196,567 | -0.63(-1.75%) |
Jan 24, 2014 | 35.18 | 36.62 | 34.57 | 36.06 | 10,642,375 | -1.68(-4.45%) |
Jan 23, 2014 | 38.67 | 38.67 | 37.62 | 37.74 | 5,027,147 | -1.24(-3.18%) |
Jan 22, 2014 | 38.60 | 39.08 | 38.60 | 38.98 | 3,601,997 | +0.51(+1.32%) |
Jan 21, 2014 | 38.27 | 38.72 | 38.23 | 38.47 | 3,598,563 | +0.35(+0.91%) |
Jan 17, 2014 | 38.25 | 38.12 | 38.12 | 38.12 | 4,537,705 | -0.11(-0.30%) |
Jan 16, 2014 | 38.41 | 38.50 | 38.12 | 38.24 | 2,470,738 | -0.31(-0.81%) |
Jan 15, 2014 | 38.11 | 38.62 | 38.08 | 38.55 | 4,019,452 | +0.44(+1.16%) |
Jan 14, 2014 | 38.00 | 38.19 | 37.79 | 38.11 | 2,919,116 | +0.28(+0.74%) |
Jan 13, 2014 | 38.80 | 38.84 | 37.75 | 37.83 | 3,920,627 | -1.01(-2.60%) |
Jan 10, 2014 | 39.06 | 39.14 | 38.73 | 38.84 | 2,683,861 | -0.24(-0.62%) |
Jan 09, 2014 | 39.10 | 39.24 | 38.81 | 39.08 | 2,504,229 | +0.16(+0.40%) |
Jan 08, 2014 | 38.99 | 39.00 | 38.56 | 38.92 | 2,904,985 | -0.10(-0.25%) |
Jan 07, 2014 | 39.00 | 39.24 | 38.86 | 39.02 | 2,934,147 | +0.29(+0.74%) |
Jan 06, 2014 | 38.89 | 39.54 | 38.66 | 38.74 | 4,856,991 | -0.01(-0.01%) |
Jan 03, 2014 | 37.95 | 38.89 | 37.95 | 38.74 | 3,970,928 | +0.80(+2.11%) |
Jan 02, 2014 | 38.04 | 38.15 | 37.82 | 37.94 | 3,339,596 | -0.12(-0.31%) |
Dec 31, 2013 | 37.77 | 38.06 | 38.06 | 38.06 | 1,881,986 | +0.38(+1.00%) |
Dec 30, 2013 | 37.69 | 37.83 | 37.56 | 37.69 | 2,095,230 | -0.02(-0.06%) |
Dec 27, 2013 | 37.56 | 37.77 | 37.47 | 37.71 | 1,873,815 | +0.12(+0.32%) |
Dec 26, 2013 | 37.50 | 37.67 | 37.35 | 37.59 | 1,824,458 | +0.26(+0.69%) |
Dec 24, 2013 | 37.29 | 37.41 | 37.19 | 37.33 | 877,909 | +0.01(+0.03%) |
Dec 23, 2013 | 37.22 | 37.57 | 37.12 | 37.32 | 2,649,542 | +0.34(+0.92%) |
Dec 20, 2013 | 36.14 | 37.17 | 36.10 | 36.98 | 6,722,659 | +0.27(+0.73%) |
Dec 19, 2013 | 36.76 | 36.92 | 36.57 | 36.71 | 3,226,246 | -0.21(-0.56%) |
Dec 18, 2013 | 36.04 | 36.93 | 35.71 | 36.92 | 4,100,791 | +0.95(+2.64%) |
Dec 17, 2013 | 36.19 | 36.32 | 35.83 | 35.96 | 2,695,356 | -0.22(-0.61%) |
Dec 16, 2013 | 36.26 | 36.53 | 36.10 | 36.19 | 4,455,719 | +0.15(+0.42%) |
Dec 13, 2013 | 36.40 | 36.52 | 35.99 | 36.04 | 3,320,596 | -0.25(-0.68%) |
Dec 12, 2013 | 36.42 | 36.57 | 36.26 | 36.28 | 3,387,618 | -0.08(-0.23%) |
Dec 11, 2013 | 36.94 | 37.00 | 36.30 | 36.37 | 4,188,232 | -0.51(-1.37%) |
Dec 10, 2013 | 36.98 | 37.22 | 36.83 | 36.87 | 3,338,263 | -0.24(-0.65%) |
Dec 09, 2013 | 37.03 | 37.35 | 36.97 | 37.12 | 3,604,287 | +0.30(+0.83%) |
Dec 06, 2013 | 36.82 | 36.92 | 36.50 | 36.81 | 3,580,439 | +0.55(+1.53%) |
Dec 05, 2013 | 36.48 | 36.61 | 36.15 | 36.26 | 4,755,342 | -0.35(-0.95%) |
Dec 04, 2013 | 36.72 | 37.25 | 36.28 | 36.61 | 5,756,641 | -0.35(-0.94%) |
Dec 03, 2013 | 37.46 | 37.67 | 36.81 | 36.95 | 3,697,560 | -0.72(-1.91%) |