Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.30 | 31.47 | 31.05 | 31.25 | 2,807,185 | +0.08(+0.27%) |
Feb 27, 2014 | 31.24 | 31.34 | 31.01 | 31.17 | 2,111,670 | -0.03(-0.10%) |
Feb 26, 2014 | 31.47 | 31.51 | 30.78 | 31.20 | 6,152,441 | +0.12(+0.39%) |
Feb 25, 2014 | 31.29 | 31.69 | 30.64 | 31.08 | 5,415,858 | -1.28(-3.95%) |
Feb 24, 2014 | 32.58 | 32.65 | 31.97 | 32.36 | 3,177,500 | +0.27(+0.86%) |
Feb 21, 2014 | 32.31 | 32.36 | 32.03 | 32.08 | 2,459,296 | -0.14(-0.44%) |
Feb 20, 2014 | 32.15 | 32.43 | 32.06 | 32.23 | 2,291,719 | +0.07(+0.21%) |
Feb 19, 2014 | 31.97 | 32.63 | 31.95 | 32.16 | 3,114,910 | +0.10(+0.30%) |
Feb 18, 2014 | 31.81 | 32.12 | 31.74 | 32.06 | 2,480,958 | +0.38(+1.18%) |
Feb 14, 2014 | 31.70 | 31.69 | 31.69 | 31.69 | 1,809,701 | -0.05(-0.15%) |
Feb 13, 2014 | 31.42 | 31.86 | 31.35 | 31.74 | 1,988,108 | +0.10(+0.32%) |
Feb 12, 2014 | 31.38 | 31.66 | 31.36 | 31.64 | 2,132,418 | +0.30(+0.96%) |
Feb 11, 2014 | 31.07 | 31.39 | 30.88 | 31.33 | 2,532,973 | +0.23(+0.75%) |
Feb 10, 2014 | 31.19 | 31.33 | 30.79 | 31.10 | 2,158,835 | -0.12(-0.39%) |
Feb 07, 2014 | 31.38 | 31.47 | 31.15 | 31.22 | 3,602,773 | +0.04(+0.14%) |
Feb 06, 2014 | 31.22 | 31.39 | 30.96 | 31.18 | 3,017,692 | +0.02(+0.05%) |
Feb 05, 2014 | 31.29 | 31.78 | 30.84 | 31.16 | 3,488,380 | -0.68(-2.14%) |
Feb 04, 2014 | 30.51 | 31.99 | 30.44 | 31.85 | 6,162,542 | +1.44(+4.75%) |
Feb 03, 2014 | 31.87 | 31.88 | 30.40 | 30.40 | 7,989,789 | -1.07(-3.41%) |
Jan 31, 2014 | 30.43 | 31.50 | 30.43 | 31.48 | 15,659,463 | +0.62(+2.03%) |
Jan 30, 2014 | 30.86 | 31.14 | 30.64 | 30.85 | 2,670,053 | +0.17(+0.54%) |
Jan 29, 2014 | 30.30 | 31.03 | 30.16 | 30.69 | 4,644,909 | +0.28(+0.92%) |
Jan 28, 2014 | 30.15 | 30.46 | 30.08 | 30.41 | 3,708,230 | +0.32(+1.05%) |
Jan 27, 2014 | 30.02 | 30.25 | 29.80 | 30.09 | 3,230,747 | +0.05(+0.17%) |
Jan 24, 2014 | 30.83 | 30.87 | 30.03 | 30.04 | 4,447,712 | -0.91(-2.93%) |
Jan 23, 2014 | 31.34 | 31.34 | 30.69 | 30.94 | 3,180,235 | -0.32(-1.03%) |
Jan 22, 2014 | 31.29 | 31.49 | 30.95 | 31.26 | 3,369,729 | -0.04(-0.13%) |
Jan 21, 2014 | 30.95 | 31.32 | 30.71 | 31.31 | 5,533,695 | +0.46(+1.47%) |
Jan 17, 2014 | 30.50 | 30.85 | 30.85 | 30.85 | 7,680,610 | +0.26(+0.84%) |
Jan 16, 2014 | 29.95 | 30.61 | 29.64 | 30.59 | 5,233,692 | +0.79(+2.64%) |
Jan 15, 2014 | 29.63 | 29.87 | 29.50 | 29.81 | 2,741,650 | +0.17(+0.59%) |
Jan 14, 2014 | 29.15 | 29.67 | 28.95 | 29.63 | 2,305,939 | +0.54(+1.85%) |
Jan 13, 2014 | 29.52 | 29.56 | 28.97 | 29.10 | 2,059,754 | -0.48(-1.63%) |
Jan 10, 2014 | 29.18 | 29.87 | 29.17 | 29.58 | 3,114,872 | +0.45(+1.53%) |
Jan 09, 2014 | 29.07 | 29.25 | 28.96 | 29.13 | 2,725,718 | +0.15(+0.52%) |
Jan 08, 2014 | 28.64 | 29.04 | 28.41 | 28.98 | 2,741,115 | +0.27(+0.93%) |
Jan 07, 2014 | 28.40 | 28.80 | 28.27 | 28.71 | 2,596,611 | +0.31(+1.10%) |
Jan 06, 2014 | 28.29 | 28.56 | 28.27 | 28.40 | 3,046,990 | +0.22(+0.78%) |
Jan 03, 2014 | 28.12 | 28.29 | 28.03 | 28.18 | 1,544,962 | +0.06(+0.23%) |
Jan 02, 2014 | 28.56 | 28.56 | 28.07 | 28.12 | 2,383,617 | -0.46(-1.61%) |
Dec 31, 2013 | 28.19 | 28.58 | 28.58 | 28.58 | 1,986,192 | +0.41(+1.45%) |
Dec 30, 2013 | 27.92 | 28.26 | 27.79 | 28.17 | 1,706,626 | +0.19(+0.67%) |
Dec 27, 2013 | 27.60 | 28.14 | 27.54 | 27.98 | 2,379,535 | +0.36(+1.30%) |
Dec 26, 2013 | 27.57 | 27.70 | 27.47 | 27.62 | 2,049,068 | +0.04(+0.15%) |
Dec 24, 2013 | 27.48 | 27.70 | 27.30 | 27.58 | 1,640,888 | +0.18(+0.65%) |
Dec 23, 2013 | 27.57 | 27.74 | 27.35 | 27.40 | 2,438,564 | -0.06(-0.22%) |
Dec 20, 2013 | 27.21 | 27.50 | 26.90 | 27.46 | 3,686,059 | +0.30(+1.10%) |
Dec 19, 2013 | 27.23 | 27.34 | 26.96 | 27.16 | 2,631,186 | -0.17(-0.64%) |
Dec 18, 2013 | 27.19 | 27.35 | 26.75 | 27.34 | 3,718,960 | +0.23(+0.83%) |
Dec 17, 2013 | 26.93 | 27.14 | 26.93 | 27.11 | 3,302,318 | +0.14(+0.51%) |
Dec 16, 2013 | 27.11 | 27.17 | 26.89 | 26.97 | 1,983,320 | +0.02(+0.07%) |
Dec 13, 2013 | 26.99 | 27.00 | 26.68 | 26.95 | 1,887,056 | +0.00(+0.02%) |
Dec 12, 2013 | 26.86 | 27.08 | 26.66 | 26.95 | 1,896,052 | +0.15(+0.57%) |
Dec 11, 2013 | 26.94 | 26.96 | 26.74 | 26.80 | 1,721,755 | -0.19(-0.70%) |
Dec 10, 2013 | 27.02 | 27.14 | 26.83 | 26.99 | 1,719,424 | -0.11(-0.41%) |
Dec 09, 2013 | 27.52 | 27.57 | 27.03 | 27.10 | 2,380,876 | -0.33(-1.21%) |
Dec 06, 2013 | 27.45 | 27.55 | 27.14 | 27.43 | 2,455,393 | +0.17(+0.62%) |
Dec 05, 2013 | 27.24 | 27.40 | 27.09 | 27.26 | 4,082,332 | -0.37(-1.35%) |
Dec 04, 2013 | 27.34 | 27.67 | 27.08 | 27.63 | 4,402,446 | +0.28(+1.02%) |
Dec 03, 2013 | 26.66 | 27.70 | 26.43 | 27.35 | 5,632,432 | +1.03(+3.91%) |