Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.36 | 32.65 | 32.20 | 32.49 | 10,647,195 | -0.01(-0.03%) |
Feb 27, 2014 | 32.14 | 32.53 | 32.12 | 32.50 | 11,251,737 | +0.33(+1.02%) |
Feb 26, 2014 | 32.09 | 32.39 | 31.88 | 32.17 | 10,716,643 | +0.11(+0.36%) |
Feb 25, 2014 | 31.84 | 32.28 | 31.78 | 32.06 | 9,840,023 | +0.22(+0.69%) |
Feb 24, 2014 | 31.81 | 32.14 | 31.71 | 31.84 | 9,923,114 | +0.13(+0.41%) |
Feb 21, 2014 | 31.75 | 32.22 | 31.68 | 31.71 | 10,205,553 | -0.11(-0.33%) |
Feb 20, 2014 | 31.71 | 31.93 | 31.47 | 31.81 | 10,539,532 | +0.16(+0.49%) |
Feb 19, 2014 | 31.64 | 32.15 | 31.59 | 31.66 | 8,684,951 | -0.14(-0.44%) |
Feb 18, 2014 | 31.82 | 32.01 | 31.69 | 31.80 | 8,318,397 | +0.10(+0.31%) |
Feb 14, 2014 | 31.59 | 31.70 | 31.70 | 31.70 | 8,881,080 | +0.07(+0.23%) |
Feb 13, 2014 | 31.09 | 31.69 | 31.08 | 31.62 | 8,880,811 | +0.38(+1.20%) |
Feb 12, 2014 | 30.98 | 31.35 | 30.95 | 31.25 | 10,766,783 | +0.25(+0.82%) |
Feb 11, 2014 | 30.26 | 31.04 | 30.26 | 30.99 | 10,582,466 | +0.65(+2.13%) |
Feb 10, 2014 | 30.36 | 30.48 | 30.18 | 30.35 | 13,722,205 | -0.02(-0.05%) |
Feb 07, 2014 | 30.03 | 30.39 | 29.93 | 30.37 | 14,747,824 | +0.43(+1.45%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.71 | 29.93 | 12,090,756 | +0.25(+0.83%) |
Feb 05, 2014 | 29.50 | 29.89 | 29.39 | 29.69 | 9,302,079 | +0.08(+0.28%) |
Feb 04, 2014 | 29.32 | 29.76 | 29.28 | 29.61 | 10,085,838 | +0.33(+1.12%) |
Feb 03, 2014 | 29.88 | 30.18 | 29.24 | 29.28 | 14,976,743 | -0.66(-2.21%) |
Jan 31, 2014 | 29.43 | 30.13 | 29.38 | 29.94 | 13,279,220 | +0.11(+0.36%) |
Jan 30, 2014 | 29.60 | 29.91 | 29.52 | 29.84 | 11,729,147 | +0.56(+1.90%) |
Jan 29, 2014 | 29.61 | 29.81 | 29.12 | 29.28 | 12,739,081 | -0.42(-1.43%) |
Jan 28, 2014 | 29.84 | 30.11 | 29.63 | 29.70 | 9,314,229 | +0.06(+0.19%) |
Jan 27, 2014 | 29.96 | 30.08 | 29.51 | 29.65 | 11,175,743 | -0.23(-0.77%) |
Jan 24, 2014 | 30.38 | 30.38 | 29.87 | 29.88 | 11,270,491 | -0.69(-2.27%) |
Jan 23, 2014 | 30.95 | 30.98 | 30.40 | 30.57 | 12,497,849 | -0.52(-1.68%) |
Jan 22, 2014 | 31.05 | 31.75 | 30.17 | 31.09 | 15,872,650 | -0.86(-2.68%) |
Jan 21, 2014 | 32.28 | 32.32 | 31.74 | 31.95 | 10,076,382 | -0.23(-0.71%) |
Jan 17, 2014 | 32.55 | 32.18 | 32.18 | 32.18 | 8,835,778 | -0.11(-0.35%) |
Jan 16, 2014 | 32.29 | 32.42 | 32.19 | 32.29 | 4,549,975 | +0.01(+0.03%) |
Jan 15, 2014 | 32.32 | 32.35 | 32.06 | 32.29 | 6,463,626 | -0.03(-0.10%) |
Jan 14, 2014 | 32.10 | 32.33 | 31.91 | 32.32 | 8,044,535 | +0.38(+1.18%) |
Jan 13, 2014 | 31.94 | 32.40 | 31.90 | 31.94 | 14,859,351 | -0.20(-0.61%) |
Jan 10, 2014 | 31.89 | 32.18 | 31.76 | 32.14 | 7,831,451 | +0.24(+0.76%) |
Jan 09, 2014 | 31.89 | 31.95 | 31.65 | 31.89 | 6,152,230 | +0.06(+0.18%) |
Jan 08, 2014 | 31.55 | 31.85 | 31.45 | 31.84 | 7,579,006 | +0.28(+0.90%) |
Jan 07, 2014 | 31.86 | 31.96 | 31.46 | 31.55 | 10,254,797 | -0.24(-0.77%) |
Jan 06, 2014 | 31.83 | 32.24 | 31.76 | 31.80 | 12,449,444 | +0.41(+1.32%) |
Jan 03, 2014 | 31.16 | 31.50 | 31.08 | 31.38 | 5,296,340 | +0.33(+1.07%) |
Jan 02, 2014 | 30.94 | 31.19 | 30.86 | 31.05 | 6,108,528 | -0.08(-0.26%) |
Dec 31, 2013 | 31.17 | 31.13 | 31.13 | 31.13 | 5,656,598 | -0.07(-0.21%) |
Dec 30, 2013 | 31.25 | 31.27 | 31.00 | 31.20 | 3,794,210 | +0.03(+0.10%) |
Dec 27, 2013 | 31.29 | 31.29 | 31.05 | 31.16 | 3,331,384 | +0.02(+0.05%) |
Dec 26, 2013 | 31.04 | 31.26 | 31.03 | 31.15 | 4,501,003 | +0.13(+0.42%) |
Dec 24, 2013 | 31.16 | 31.23 | 30.95 | 31.02 | 2,718,160 | -0.20(-0.65%) |
Dec 23, 2013 | 30.84 | 31.31 | 30.82 | 31.22 | 7,773,130 | +0.49(+1.59%) |
Dec 20, 2013 | 30.96 | 31.06 | 30.71 | 30.73 | 10,023,400 | -0.15(-0.50%) |
Dec 19, 2013 | 30.91 | 31.05 | 30.68 | 30.89 | 9,550,021 | -0.07(-0.24%) |
Dec 18, 2013 | 29.77 | 31.01 | 29.77 | 30.96 | 14,219,417 | +1.23(+4.12%) |
Dec 17, 2013 | 29.60 | 29.76 | 29.49 | 29.73 | 8,509,898 | +0.07(+0.22%) |
Dec 16, 2013 | 29.60 | 29.90 | 29.50 | 29.67 | 7,885,939 | +0.11(+0.36%) |
Dec 13, 2013 | 29.55 | 29.73 | 29.48 | 29.56 | 5,744,053 | +0.09(+0.30%) |
Dec 12, 2013 | 29.71 | 29.75 | 29.46 | 29.47 | 7,900,943 | -0.24(-0.79%) |
Dec 11, 2013 | 30.05 | 30.05 | 29.66 | 29.71 | 7,616,049 | -0.43(-1.43%) |
Dec 10, 2013 | 30.13 | 30.33 | 30.02 | 30.14 | 6,625,702 | -0.07(-0.24%) |
Dec 09, 2013 | 30.52 | 30.52 | 30.18 | 30.21 | 6,121,748 | -0.27(-0.88%) |
Dec 06, 2013 | 30.27 | 30.49 | 30.19 | 30.48 | 4,992,696 | +0.50(+1.65%) |
Dec 05, 2013 | 30.29 | 30.31 | 29.96 | 29.99 | 6,507,856 | -0.36(-1.18%) |
Dec 04, 2013 | 30.34 | 30.74 | 30.12 | 30.34 | 6,270,432 | -0.19(-0.64%) |
Dec 03, 2013 | 30.82 | 30.98 | 30.26 | 30.54 | 9,575,975 | -0.44(-1.42%) |