Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.94 | 39.64 | 38.86 | 39.31 | 14,472,756 | +0.36(+0.93%) |
Feb 27, 2014 | 38.46 | 38.98 | 38.27 | 38.94 | 12,198,393 | +0.47(+1.21%) |
Feb 26, 2014 | 38.69 | 38.71 | 38.13 | 38.48 | 15,527,109 | -0.23(-0.59%) |
Feb 25, 2014 | 39.05 | 39.06 | 38.55 | 38.71 | 11,849,558 | -0.35(-0.89%) |
Feb 24, 2014 | 38.71 | 39.33 | 38.68 | 39.05 | 12,707,546 | +0.37(+0.96%) |
Feb 21, 2014 | 38.88 | 38.94 | 38.68 | 38.68 | 13,583,349 | -0.19(-0.49%) |
Feb 20, 2014 | 38.86 | 39.07 | 38.63 | 38.87 | 12,430,907 | -0.02(-0.06%) |
Feb 19, 2014 | 39.46 | 39.67 | 38.84 | 38.90 | 12,999,866 | -0.73(-1.83%) |
Feb 18, 2014 | 38.82 | 39.83 | 38.70 | 39.62 | 18,917,392 | +0.94(+2.43%) |
Feb 14, 2014 | 38.62 | 38.68 | 38.68 | 38.68 | 33,992,796 | -0.48(-1.23%) |
Feb 13, 2014 | 38.50 | 39.28 | 38.15 | 39.16 | 14,252,573 | +0.43(+1.12%) |
Feb 12, 2014 | 38.90 | 39.27 | 38.56 | 38.73 | 13,229,127 | +0.03(+0.08%) |
Feb 11, 2014 | 38.62 | 38.94 | 38.11 | 38.70 | 13,369,810 | +0.09(+0.25%) |
Feb 10, 2014 | 38.71 | 38.90 | 38.40 | 38.60 | 7,505,236 | -0.10(-0.27%) |
Feb 07, 2014 | 38.03 | 38.74 | 37.62 | 38.71 | 11,892,822 | +1.02(+2.70%) |
Feb 06, 2014 | 37.77 | 38.13 | 37.56 | 37.69 | 11,428,494 | +0.06(+0.17%) |
Feb 05, 2014 | 37.34 | 37.82 | 37.13 | 37.62 | 10,958,484 | +0.02(+0.04%) |
Feb 04, 2014 | 37.02 | 37.98 | 37.00 | 37.61 | 11,459,905 | +0.58(+1.58%) |
Feb 03, 2014 | 37.91 | 38.10 | 36.96 | 37.02 | 16,447,519 | -0.85(-2.25%) |
Jan 31, 2014 | 37.92 | 38.37 | 37.73 | 37.88 | 16,091,167 | -0.73(-1.88%) |
Jan 30, 2014 | 38.26 | 38.77 | 38.25 | 38.60 | 9,110,618 | +0.73(+1.94%) |
Jan 29, 2014 | 38.00 | 38.33 | 37.75 | 37.87 | 12,465,711 | -0.40(-1.05%) |
Jan 28, 2014 | 38.35 | 38.80 | 37.99 | 38.27 | 16,934,958 | +0.92(+2.47%) |
Jan 27, 2014 | 37.92 | 38.37 | 36.97 | 37.35 | 22,635,448 | -0.45(-1.19%) |
Jan 24, 2014 | 38.52 | 38.82 | 37.79 | 37.80 | 15,051,500 | -1.07(-2.74%) |
Jan 23, 2014 | 39.50 | 39.50 | 38.49 | 38.86 | 13,647,974 | -0.85(-2.15%) |
Jan 22, 2014 | 40.12 | 40.33 | 39.57 | 39.72 | 12,608,976 | -0.23(-0.57%) |
Jan 21, 2014 | 40.41 | 40.61 | 39.63 | 39.95 | 10,403,791 | -0.24(-0.61%) |
Jan 17, 2014 | 40.59 | 40.19 | 40.19 | 40.19 | 9,061,471 | -0.48(-1.18%) |
Jan 16, 2014 | 41.12 | 41.15 | 40.53 | 40.67 | 7,867,701 | -0.48(-1.17%) |
Jan 15, 2014 | 40.88 | 41.34 | 40.28 | 41.15 | 7,502,850 | +0.28(+0.68%) |
Jan 14, 2014 | 40.80 | 41.04 | 40.54 | 40.88 | 7,123,459 | +0.24(+0.58%) |
Jan 13, 2014 | 41.12 | 41.44 | 40.59 | 40.64 | 11,721,636 | -0.60(-1.46%) |
Jan 10, 2014 | 41.23 | 41.34 | 40.81 | 41.24 | 10,895,131 | +0.09(+0.21%) |
Jan 09, 2014 | 40.97 | 41.29 | 40.83 | 41.15 | 10,333,131 | +0.24(+0.58%) |
Jan 08, 2014 | 40.46 | 41.01 | 40.29 | 40.92 | 12,600,660 | +0.47(+1.17%) |
Jan 07, 2014 | 40.02 | 40.57 | 39.97 | 40.44 | 11,466,912 | +0.55(+1.37%) |
Jan 06, 2014 | 40.71 | 40.74 | 39.87 | 39.90 | 11,728,962 | -0.32(-0.79%) |
Jan 03, 2014 | 40.02 | 40.46 | 39.97 | 40.21 | 9,215,644 | +0.17(+0.41%) |
Jan 02, 2014 | 40.13 | 40.51 | 39.86 | 40.05 | 11,632,740 | -0.27(-0.67%) |
Dec 31, 2013 | 40.44 | 40.32 | 40.32 | 40.32 | 6,275,692 | -0.05(-0.12%) |
Dec 30, 2013 | 40.36 | 40.52 | 40.29 | 40.36 | 5,266,453 | -0.06(-0.14%) |
Dec 27, 2013 | 40.27 | 40.54 | 40.20 | 40.42 | 5,441,874 | +0.14(+0.35%) |
Dec 26, 2013 | 40.51 | 40.58 | 40.22 | 40.28 | 5,298,984 | -0.22(-0.55%) |
Dec 24, 2013 | 40.46 | 40.52 | 40.26 | 40.50 | 2,960,339 | +0.03(+0.08%) |
Dec 23, 2013 | 40.61 | 40.65 | 40.34 | 40.47 | 6,835,467 | +0.17(+0.41%) |
Dec 20, 2013 | 39.75 | 40.36 | 39.69 | 40.30 | 13,873,288 | +0.53(+1.33%) |
Dec 19, 2013 | 39.51 | 39.98 | 39.38 | 39.77 | 11,484,252 | +0.09(+0.22%) |
Dec 18, 2013 | 38.96 | 39.70 | 38.70 | 39.69 | 19,374,882 | +0.70(+1.80%) |
Dec 17, 2013 | 39.51 | 39.57 | 38.89 | 38.98 | 18,871,900 | -0.73(-1.83%) |
Dec 16, 2013 | 40.14 | 40.32 | 39.62 | 39.71 | 19,415,506 | +0.43(+1.11%) |
Dec 13, 2013 | 39.05 | 39.46 | 38.85 | 39.27 | 10,462,361 | +0.24(+0.63%) |
Dec 12, 2013 | 38.35 | 39.46 | 38.24 | 39.03 | 18,443,046 | +0.57(+1.48%) |
Dec 11, 2013 | 38.81 | 38.90 | 38.37 | 38.46 | 10,987,951 | -0.47(-1.22%) |
Dec 10, 2013 | 39.01 | 39.27 | 38.84 | 38.94 | 11,711,979 | -0.21(-0.52%) |
Dec 09, 2013 | 39.25 | 39.65 | 39.05 | 39.14 | 8,799,202 | +0.01(+0.02%) |
Dec 06, 2013 | 38.49 | 39.26 | 38.39 | 39.13 | 12,443,842 | +1.07(+2.82%) |
Dec 05, 2013 | 38.46 | 38.57 | 37.93 | 38.06 | 11,557,295 | -0.59(-1.53%) |
Dec 04, 2013 | 38.26 | 38.87 | 38.15 | 38.65 | 10,467,722 | +0.23(+0.60%) |
Dec 03, 2013 | 39.04 | 39.26 | 38.28 | 38.42 | 15,476,933 | -0.76(-1.94%) |