Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.03 | 38.38 | 38.00 | 38.23 | 2,274,475 | +0.33(+0.86%) |
Feb 27, 2014 | 37.99 | 38.19 | 37.79 | 37.90 | 3,081,594 | -0.09(-0.23%) |
Feb 26, 2014 | 38.24 | 38.39 | 37.92 | 37.99 | 2,713,691 | -0.28(-0.73%) |
Feb 25, 2014 | 38.51 | 38.51 | 38.21 | 38.27 | 3,737,976 | +0.25(+0.65%) |
Feb 24, 2014 | 38.01 | 38.60 | 37.71 | 38.03 | 4,597,501 | +0.31(+0.83%) |
Feb 21, 2014 | 37.75 | 38.66 | 37.71 | 37.71 | 7,742,129 | -0.01(-0.02%) |
Feb 20, 2014 | 37.37 | 37.77 | 37.30 | 37.72 | 2,722,429 | +0.38(+1.02%) |
Feb 19, 2014 | 37.59 | 37.85 | 37.30 | 37.34 | 1,839,469 | -0.36(-0.96%) |
Feb 18, 2014 | 37.79 | 37.92 | 37.64 | 37.70 | 2,573,497 | +0.08(+0.20%) |
Feb 14, 2014 | 37.17 | 37.62 | 37.62 | 37.62 | 2,377,762 | +0.44(+1.17%) |
Feb 13, 2014 | 36.84 | 37.19 | 36.82 | 37.19 | 1,982,403 | +0.35(+0.94%) |
Feb 12, 2014 | 36.99 | 37.04 | 36.70 | 36.84 | 3,200,884 | -0.29(-0.77%) |
Feb 11, 2014 | 36.63 | 37.23 | 36.59 | 37.13 | 2,864,769 | +0.50(+1.36%) |
Feb 10, 2014 | 36.33 | 36.65 | 36.15 | 36.63 | 2,837,902 | +0.21(+0.58%) |
Feb 07, 2014 | 36.41 | 36.54 | 36.19 | 36.42 | 3,508,184 | +0.15(+0.41%) |
Feb 06, 2014 | 36.04 | 36.33 | 36.00 | 36.27 | 2,063,300 | +0.28(+0.77%) |
Feb 05, 2014 | 36.01 | 36.13 | 35.90 | 35.99 | 3,671,669 | -0.13(-0.37%) |
Feb 04, 2014 | 36.27 | 36.37 | 35.90 | 36.13 | 3,379,443 | -0.10(-0.28%) |
Feb 03, 2014 | 36.71 | 37.22 | 36.15 | 36.23 | 5,007,122 | -0.45(-1.23%) |
Jan 31, 2014 | 36.05 | 36.74 | 35.99 | 36.68 | 4,839,498 | +0.34(+0.95%) |
Jan 30, 2014 | 36.11 | 36.40 | 35.95 | 36.33 | 2,232,356 | +0.44(+1.22%) |
Jan 29, 2014 | 35.78 | 36.07 | 35.73 | 35.90 | 3,400,889 | +0.08(+0.23%) |
Jan 28, 2014 | 36.07 | 36.13 | 35.80 | 35.82 | 3,626,038 | -0.19(-0.52%) |
Jan 27, 2014 | 36.38 | 36.38 | 35.96 | 36.00 | 4,309,954 | -0.16(-0.45%) |
Jan 24, 2014 | 36.29 | 36.71 | 36.13 | 36.17 | 3,893,901 | -0.20(-0.54%) |
Jan 23, 2014 | 36.38 | 36.50 | 36.19 | 36.36 | 3,571,354 | -0.15(-0.41%) |
Jan 22, 2014 | 36.69 | 36.82 | 36.46 | 36.51 | 2,572,041 | -0.16(-0.42%) |
Jan 21, 2014 | 36.40 | 36.67 | 36.40 | 36.67 | 3,204,062 | +0.29(+0.80%) |
Jan 17, 2014 | 36.54 | 36.38 | 36.38 | 36.38 | 3,156,434 | +0.01(+0.04%) |
Jan 16, 2014 | 36.28 | 36.36 | 36.09 | 36.36 | 2,711,663 | +0.07(+0.20%) |
Jan 15, 2014 | 36.25 | 36.47 | 36.22 | 36.29 | 2,191,496 | +0.03(+0.09%) |
Jan 14, 2014 | 36.32 | 36.48 | 36.21 | 36.25 | 2,006,109 | -0.09(-0.26%) |
Jan 13, 2014 | 36.54 | 36.62 | 36.24 | 36.35 | 2,367,385 | -0.28(-0.75%) |
Jan 10, 2014 | 36.33 | 36.91 | 36.28 | 36.62 | 2,832,086 | +0.51(+1.40%) |
Jan 09, 2014 | 36.00 | 36.25 | 35.82 | 36.12 | 3,020,117 | +0.11(+0.32%) |
Jan 08, 2014 | 36.40 | 36.42 | 35.93 | 36.00 | 3,315,467 | -0.36(-1.00%) |
Jan 07, 2014 | 35.96 | 36.43 | 35.86 | 36.37 | 4,510,753 | +0.39(+1.09%) |
Jan 06, 2014 | 36.00 | 36.09 | 35.80 | 35.98 | 3,260,242 | -0.05(-0.15%) |
Jan 03, 2014 | 36.12 | 36.26 | 35.63 | 36.03 | 5,598,811 | -0.34(-0.95%) |
Jan 02, 2014 | 37.18 | 37.18 | 36.33 | 36.38 | 4,940,880 | -0.89(-2.39%) |
Dec 31, 2013 | 37.18 | 37.27 | 37.27 | 37.27 | 3,073,807 | +0.03(+0.09%) |
Dec 30, 2013 | 37.14 | 37.31 | 37.09 | 37.23 | 1,725,405 | +0.12(+0.33%) |
Dec 27, 2013 | 37.08 | 37.33 | 36.98 | 37.11 | 1,555,836 | +0.04(+0.11%) |
Dec 26, 2013 | 37.20 | 37.31 | 36.93 | 37.07 | 2,145,310 | -0.16(-0.43%) |
Dec 24, 2013 | 36.97 | 37.45 | 36.86 | 37.23 | 1,926,676 | +0.31(+0.84%) |
Dec 23, 2013 | 37.06 | 37.18 | 36.81 | 36.92 | 3,432,542 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.38 | 36.87 | 36.92 | 5,775,482 | -0.05(-0.15%) |
Dec 19, 2013 | 37.22 | 37.22 | 36.75 | 36.98 | 2,117,791 | -0.38(-1.01%) |
Dec 18, 2013 | 36.89 | 37.41 | 36.59 | 37.35 | 3,274,203 | +0.44(+1.19%) |
Dec 17, 2013 | 36.81 | 37.16 | 36.77 | 36.91 | 4,108,035 | +0.11(+0.31%) |
Dec 16, 2013 | 36.95 | 37.06 | 36.60 | 36.80 | 3,079,911 | +0.18(+0.48%) |
Dec 13, 2013 | 36.71 | 36.87 | 36.52 | 36.62 | 1,918,544 | -0.05(-0.13%) |
Dec 12, 2013 | 36.76 | 37.01 | 36.62 | 36.67 | 3,054,141 | -0.04(-0.11%) |
Dec 11, 2013 | 37.00 | 37.06 | 36.69 | 36.71 | 2,627,035 | -0.26(-0.69%) |
Dec 10, 2013 | 37.35 | 37.45 | 36.95 | 36.97 | 2,752,387 | -0.49(-1.30%) |
Dec 09, 2013 | 37.51 | 37.65 | 37.07 | 37.45 | 3,049,406 | -0.20(-0.52%) |
Dec 06, 2013 | 37.20 | 37.66 | 37.16 | 37.65 | 2,298,754 | +0.60(+1.62%) |
Dec 05, 2013 | 37.32 | 37.47 | 36.96 | 37.05 | 2,642,476 | -0.40(-1.06%) |
Dec 04, 2013 | 37.08 | 37.48 | 36.91 | 37.45 | 2,532,091 | +0.17(+0.45%) |
Dec 03, 2013 | 37.13 | 37.32 | 36.95 | 37.28 | 2,105,916 | +0.15(+0.40%) |