Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.32 | 38.11 | 37.20 | 37.60 | 41,047,088 | -0.05(-0.12%) |
Feb 27, 2014 | 37.18 | 37.64 | 37.08 | 37.64 | 24,052,248 | +0.29(+0.77%) |
Feb 26, 2014 | 37.44 | 37.58 | 36.86 | 37.36 | 37,277,608 | -0.06(-0.17%) |
Feb 25, 2014 | 37.84 | 37.93 | 37.34 | 37.42 | 26,505,294 | -0.45(-1.18%) |
Feb 24, 2014 | 37.43 | 38.26 | 37.31 | 37.87 | 30,879,048 | +0.56(+1.49%) |
Feb 21, 2014 | 37.28 | 37.50 | 37.19 | 37.31 | 34,771,468 | +0.10(+0.27%) |
Feb 20, 2014 | 37.48 | 37.52 | 37.02 | 37.21 | 32,624,550 | -0.05(-0.12%) |
Feb 19, 2014 | 37.89 | 38.12 | 37.26 | 37.26 | 39,166,752 | -0.92(-2.41%) |
Feb 18, 2014 | 38.30 | 38.58 | 38.16 | 38.18 | 20,976,304 | -0.11(-0.28%) |
Feb 14, 2014 | 38.32 | 38.29 | 38.29 | 38.29 | 24,291,120 | -0.26(-0.68%) |
Feb 13, 2014 | 37.94 | 38.60 | 37.92 | 38.55 | 26,691,834 | -0.08(-0.20%) |
Feb 12, 2014 | 38.49 | 38.77 | 38.39 | 38.63 | 30,558,612 | +0.23(+0.60%) |
Feb 11, 2014 | 38.07 | 38.55 | 37.85 | 38.39 | 29,723,424 | +0.26(+0.69%) |
Feb 10, 2014 | 38.31 | 38.45 | 37.75 | 38.13 | 25,386,642 | -0.02(-0.04%) |
Feb 07, 2014 | 37.95 | 38.19 | 37.51 | 38.15 | 49,066,488 | +0.84(+2.26%) |
Feb 06, 2014 | 36.65 | 37.32 | 36.55 | 37.30 | 43,850,460 | +0.92(+2.53%) |
Feb 05, 2014 | 36.15 | 36.62 | 35.80 | 36.38 | 42,080,544 | +0.22(+0.60%) |
Feb 04, 2014 | 36.34 | 36.72 | 36.09 | 36.17 | 40,465,056 | +0.34(+0.95%) |
Feb 03, 2014 | 36.99 | 37.00 | 35.71 | 35.83 | 55,573,676 | -0.84(-2.30%) |
Jan 31, 2014 | 36.73 | 37.27 | 36.56 | 36.67 | 43,248,648 | -0.67(-1.80%) |
Jan 30, 2014 | 37.47 | 37.65 | 36.94 | 37.34 | 51,650,212 | +0.17(+0.46%) |
Jan 29, 2014 | 37.82 | 38.16 | 36.88 | 37.17 | 69,802,032 | -1.18(-3.06%) |
Jan 28, 2014 | 38.11 | 38.55 | 38.11 | 38.35 | 32,013,104 | +0.61(+1.62%) |
Jan 27, 2014 | 37.96 | 38.39 | 37.39 | 37.74 | 51,293,248 | -0.40(-1.05%) |
Jan 24, 2014 | 38.70 | 38.79 | 37.95 | 38.14 | 76,576,400 | -1.07(-2.74%) |
Jan 23, 2014 | 39.93 | 39.93 | 39.08 | 39.21 | 45,029,396 | -0.91(-2.27%) |
Jan 22, 2014 | 40.21 | 40.30 | 39.82 | 40.13 | 26,953,326 | +0.04(+0.10%) |
Jan 21, 2014 | 40.59 | 40.98 | 39.86 | 40.09 | 34,923,076 | -0.32(-0.80%) |
Jan 17, 2014 | 40.71 | 40.41 | 40.41 | 40.41 | 43,891,408 | -0.26(-0.63%) |
Jan 16, 2014 | 41.41 | 41.41 | 40.47 | 40.67 | 81,391,512 | -1.85(-4.35%) |
Jan 15, 2014 | 41.71 | 42.65 | 42.03 | 42.52 | 43,518,844 | +0.80(+1.93%) |
Jan 14, 2014 | 41.85 | 42.06 | 41.46 | 41.71 | 22,984,548 | +0.18(+0.43%) |
Jan 13, 2014 | 42.11 | 42.26 | 41.32 | 41.53 | 27,219,086 | -0.77(-1.83%) |
Jan 10, 2014 | 42.55 | 42.59 | 41.98 | 42.31 | 29,097,824 | -0.37(-0.87%) |
Jan 09, 2014 | 42.52 | 42.74 | 42.34 | 42.68 | 28,195,050 | +0.30(+0.71%) |
Jan 08, 2014 | 41.97 | 42.52 | 41.90 | 42.38 | 33,583,820 | +0.49(+1.16%) |
Jan 07, 2014 | 42.21 | 42.31 | 41.58 | 41.89 | 37,301,460 | +0.29(+0.69%) |
Jan 06, 2014 | 41.46 | 41.97 | 41.31 | 41.60 | 36,841,848 | +0.32(+0.77%) |
Jan 03, 2014 | 40.51 | 41.34 | 40.44 | 41.29 | 34,793,700 | +0.87(+2.16%) |
Jan 02, 2014 | 40.23 | 40.51 | 40.06 | 40.41 | 21,299,868 | +0.12(+0.31%) |
Dec 31, 2013 | 40.17 | 40.29 | 40.29 | 40.29 | 13,848,341 | +0.15(+0.37%) |
Dec 30, 2013 | 40.40 | 40.54 | 40.07 | 40.14 | 14,880,386 | -0.26(-0.65%) |
Dec 27, 2013 | 40.48 | 40.52 | 40.35 | 40.40 | 15,284,000 | -0.07(-0.17%) |
Dec 26, 2013 | 40.68 | 40.74 | 40.36 | 40.47 | 11,487,809 | -0.06(-0.15%) |
Dec 24, 2013 | 40.48 | 40.57 | 40.27 | 40.54 | 6,858,506 | +0.02(+0.04%) |
Dec 23, 2013 | 40.58 | 40.70 | 40.37 | 40.52 | 17,625,572 | +0.15(+0.38%) |
Dec 20, 2013 | 40.26 | 40.54 | 40.13 | 40.37 | 36,058,652 | +0.26(+0.64%) |
Dec 19, 2013 | 39.95 | 40.30 | 39.78 | 40.11 | 26,003,682 | -0.06(-0.15%) |
Dec 18, 2013 | 39.28 | 40.26 | 38.91 | 40.17 | 42,528,176 | +0.98(+2.51%) |
Dec 17, 2013 | 39.43 | 39.47 | 39.08 | 39.19 | 23,147,794 | -0.16(-0.41%) |
Dec 16, 2013 | 39.73 | 39.90 | 39.29 | 39.35 | 24,872,016 | -0.05(-0.14%) |
Dec 13, 2013 | 39.41 | 39.58 | 39.18 | 39.41 | 21,668,944 | +0.05(+0.12%) |
Dec 12, 2013 | 39.41 | 39.54 | 38.87 | 39.36 | 35,209,152 | +0.15(+0.39%) |
Dec 11, 2013 | 39.91 | 39.93 | 39.07 | 39.21 | 31,788,486 | -0.80(-1.99%) |
Dec 10, 2013 | 40.18 | 40.68 | 39.96 | 40.00 | 25,881,892 | -0.29(-0.71%) |
Dec 09, 2013 | 40.16 | 40.56 | 40.14 | 40.29 | 21,467,264 | +0.48(+1.20%) |
Dec 06, 2013 | 40.00 | 40.20 | 39.59 | 39.81 | 25,504,514 | +0.33(+0.84%) |
Dec 05, 2013 | 39.90 | 40.05 | 39.39 | 39.48 | 30,429,224 | -0.76(-1.88%) |
Dec 04, 2013 | 39.54 | 40.44 | 39.47 | 40.23 | 41,488,676 | -0.07(-0.17%) |
Dec 03, 2013 | 40.57 | 40.79 | 39.99 | 40.30 | 26,628,248 | -0.38(-0.93%) |