Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.10 | 36.66 | 35.96 | 36.32 | 4,609,421 | +0.29(+0.81%) |
Feb 27, 2014 | 35.48 | 37.05 | 34.48 | 36.03 | 10,372,461 | +0.84(+2.39%) |
Feb 26, 2014 | 34.53 | 35.49 | 34.47 | 35.19 | 7,178,546 | +0.80(+2.31%) |
Feb 25, 2014 | 33.58 | 34.61 | 33.57 | 34.39 | 3,514,804 | +0.81(+2.43%) |
Feb 24, 2014 | 33.59 | 33.87 | 33.53 | 33.58 | 3,847,352 | +0.04(+0.12%) |
Feb 21, 2014 | 33.46 | 33.67 | 33.38 | 33.54 | 2,937,698 | +0.01(+0.04%) |
Feb 20, 2014 | 33.21 | 33.58 | 33.10 | 33.52 | 2,959,944 | +0.46(+1.39%) |
Feb 19, 2014 | 33.35 | 33.35 | 32.77 | 33.07 | 3,937,761 | -0.32(-0.97%) |
Feb 18, 2014 | 33.34 | 33.62 | 32.86 | 33.39 | 3,497,776 | +0.25(+0.76%) |
Feb 14, 2014 | 33.03 | 33.14 | 33.14 | 33.14 | 3,255,562 | +0.09(+0.27%) |
Feb 13, 2014 | 33.03 | 33.17 | 32.65 | 33.05 | 3,568,996 | -0.08(-0.23%) |
Feb 12, 2014 | 33.38 | 33.61 | 32.92 | 33.12 | 2,457,919 | -0.21(-0.64%) |
Feb 11, 2014 | 32.95 | 33.48 | 32.81 | 33.34 | 4,490,238 | +0.33(+1.00%) |
Feb 10, 2014 | 32.99 | 33.18 | 32.72 | 33.01 | 3,759,739 | -0.08(-0.23%) |
Feb 07, 2014 | 33.47 | 33.84 | 32.97 | 33.08 | 5,114,339 | -0.23(-0.70%) |
Feb 06, 2014 | 33.59 | 34.32 | 32.63 | 33.32 | 11,895,351 | +1.11(+3.45%) |
Feb 05, 2014 | 31.61 | 32.41 | 31.46 | 32.21 | 4,034,690 | +0.48(+1.51%) |
Feb 04, 2014 | 32.01 | 32.15 | 31.63 | 31.73 | 4,253,574 | -0.23(-0.73%) |
Feb 03, 2014 | 32.72 | 33.02 | 31.86 | 31.96 | 4,537,316 | -0.76(-2.33%) |
Jan 31, 2014 | 32.33 | 32.91 | 32.20 | 32.72 | 4,509,357 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,169 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.05 | 32.27 | 32.30 | 4,478,185 | -0.72(-2.17%) |
Jan 28, 2014 | 32.44 | 33.14 | 32.39 | 33.01 | 5,675,090 | +0.63(+1.94%) |
Jan 27, 2014 | 32.50 | 32.65 | 32.19 | 32.39 | 4,407,213 | -0.07(-0.22%) |
Jan 24, 2014 | 32.77 | 33.03 | 32.30 | 32.46 | 4,472,019 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.97 | 33.03 | 3,268,482 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.02 | 32.77 | 33.20 | 7,559,902 | -0.79(-2.32%) |
Jan 21, 2014 | 34.29 | 34.36 | 33.78 | 33.99 | 3,487,088 | -0.22(-0.64%) |
Jan 17, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 4,748,811 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,355,696 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,136,873 | -0.36(-1.03%) |
Jan 14, 2014 | 34.49 | 35.06 | 34.29 | 35.04 | 4,849,178 | +0.49(+1.42%) |
Jan 13, 2014 | 36.57 | 36.57 | 34.40 | 34.55 | 10,140,604 | -2.28(-6.19%) |
Jan 10, 2014 | 35.91 | 37.05 | 35.76 | 36.83 | 5,146,885 | +0.92(+2.57%) |
Jan 09, 2014 | 35.69 | 36.02 | 35.48 | 35.91 | 3,555,727 | +0.25(+0.69%) |
Jan 08, 2014 | 36.21 | 36.21 | 35.34 | 35.66 | 5,423,930 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.35 | 35.75 | 36.26 | 4,880,299 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.22 | 3,733,091 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.61 | 36.75 | 2,723,365 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.67 | 36.83 | 4,841,299 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.68 | 36.68 | 36.68 | 2,293,794 | +0.20(+0.55%) |
Dec 30, 2013 | 36.08 | 36.55 | 36.08 | 36.48 | 1,850,467 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.97 | 36.15 | 1,823,884 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.32 | 35.97 | 35.99 | 1,621,775 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.28 | 35.87 | 36.08 | 1,393,368 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.10 | 35.14 | 35.90 | 2,679,586 | +0.39(+1.09%) |
Dec 20, 2013 | 35.38 | 35.79 | 35.31 | 35.51 | 4,718,008 | +0.21(+0.60%) |
Dec 19, 2013 | 35.40 | 35.48 | 35.07 | 35.30 | 2,390,859 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.02 | 35.39 | 3,781,555 | +0.10(+0.29%) |
Dec 17, 2013 | 35.08 | 35.54 | 34.90 | 35.29 | 3,505,486 | +0.17(+0.48%) |
Dec 16, 2013 | 35.07 | 35.19 | 34.89 | 35.12 | 4,102,396 | +0.17(+0.48%) |
Dec 13, 2013 | 35.53 | 35.67 | 34.90 | 34.95 | 3,352,320 | -0.58(-1.62%) |
Dec 12, 2013 | 35.81 | 35.84 | 35.51 | 35.53 | 2,527,088 | -0.28(-0.78%) |
Dec 11, 2013 | 35.53 | 36.03 | 35.41 | 35.81 | 4,154,080 | +0.28(+0.78%) |
Dec 10, 2013 | 35.42 | 35.61 | 35.07 | 35.53 | 3,305,751 | -0.01(-0.04%) |
Dec 09, 2013 | 35.02 | 35.61 | 34.93 | 35.54 | 3,346,957 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.02 | 35.13 | 4,483,627 | -0.22(-0.62%) |
Dec 05, 2013 | 35.59 | 35.83 | 35.14 | 35.35 | 6,993,460 | +0.42(+1.21%) |
Dec 04, 2013 | 35.44 | 35.47 | 34.43 | 34.92 | 6,579,757 | -0.56(-1.57%) |
Dec 03, 2013 | 35.40 | 35.68 | 35.32 | 35.48 | 3,355,910 | +0.03(+0.09%) |