Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.73 | 37.83 | 37.10 | 37.44 | 1,807,631 | -0.18(-0.48%) |
Feb 27, 2014 | 38.11 | 38.50 | 37.31 | 37.62 | 2,078,533 | -0.28(-0.74%) |
Feb 26, 2014 | 37.05 | 37.99 | 37.02 | 37.90 | 2,254,136 | +1.11(+3.02%) |
Feb 25, 2014 | 36.28 | 37.04 | 35.75 | 36.79 | 2,339,531 | +0.57(+1.57%) |
Feb 24, 2014 | 35.94 | 36.62 | 35.92 | 36.22 | 959,215 | +0.30(+0.84%) |
Feb 21, 2014 | 35.86 | 36.14 | 35.70 | 35.92 | 1,165,104 | +0.17(+0.48%) |
Feb 20, 2014 | 36.32 | 36.46 | 35.57 | 35.75 | 1,840,216 | -0.57(-1.57%) |
Feb 19, 2014 | 36.36 | 36.58 | 36.11 | 36.32 | 1,734,181 | +0.01(+0.03%) |
Feb 18, 2014 | 35.02 | 36.38 | 35.02 | 36.31 | 2,086,773 | +0.46(+1.28%) |
Feb 14, 2014 | 35.92 | 35.85 | 35.85 | 35.85 | 1,287,000 | -0.18(-0.50%) |
Feb 13, 2014 | 34.99 | 36.03 | 34.86 | 36.03 | 1,713,864 | +0.78(+2.21%) |
Feb 12, 2014 | 35.78 | 35.84 | 34.99 | 35.25 | 2,845,125 | -0.36(-1.01%) |
Feb 11, 2014 | 35.88 | 36.29 | 35.54 | 35.61 | 4,459,012 | -1.03(-2.81%) |
Feb 10, 2014 | 37.13 | 37.20 | 36.38 | 36.64 | 3,127,961 | +0.40(+1.10%) |
Feb 07, 2014 | 35.01 | 36.30 | 34.91 | 36.24 | 2,145,976 | +0.64(+1.80%) |
Feb 06, 2014 | 34.75 | 35.85 | 34.60 | 35.60 | 1,449,368 | +0.88(+2.53%) |
Feb 05, 2014 | 34.64 | 34.84 | 34.25 | 34.72 | 1,614,732 | -0.05(-0.14%) |
Feb 04, 2014 | 34.39 | 34.85 | 33.95 | 34.77 | 3,482,500 | +0.49(+1.43%) |
Feb 03, 2014 | 35.89 | 35.98 | 34.20 | 34.28 | 3,567,529 | -1.54(-4.30%) |
Jan 31, 2014 | 35.52 | 36.03 | 35.42 | 35.82 | 1,437,251 | -0.14(-0.39%) |
Jan 30, 2014 | 35.68 | 36.24 | 35.50 | 35.96 | 1,363,888 | +0.55(+1.55%) |
Jan 29, 2014 | 35.76 | 35.92 | 35.30 | 35.41 | 1,726,795 | -0.43(-1.20%) |
Jan 28, 2014 | 36.23 | 36.51 | 35.75 | 35.84 | 1,748,163 | -0.44(-1.21%) |
Jan 27, 2014 | 36.52 | 36.74 | 35.98 | 36.28 | 2,465,904 | +0.28(+0.78%) |
Jan 24, 2014 | 36.32 | 36.40 | 35.90 | 36.00 | 1,351,227 | -0.52(-1.42%) |
Jan 23, 2014 | 36.74 | 36.91 | 36.42 | 36.52 | 1,598,413 | -0.36(-0.98%) |
Jan 22, 2014 | 36.82 | 36.95 | 36.67 | 36.88 | 999,077 | -0.01(-0.03%) |
Jan 21, 2014 | 37.27 | 37.30 | 36.73 | 36.89 | 1,453,387 | -0.13(-0.35%) |
Jan 17, 2014 | 36.87 | 37.02 | 37.02 | 37.02 | 1,809,100 | +0.24(+0.65%) |
Jan 16, 2014 | 37.01 | 37.06 | 36.40 | 36.78 | 1,864,671 | -0.35(-0.94%) |
Jan 15, 2014 | 37.13 | 37.56 | 37.03 | 37.13 | 1,454,667 | +0.00(+0.00%) |
Jan 14, 2014 | 36.95 | 37.66 | 36.91 | 37.13 | 1,782,823 | +0.24(+0.65%) |
Jan 13, 2014 | 37.38 | 37.55 | 36.82 | 36.89 | 2,575,155 | -0.68(-1.81%) |
Jan 10, 2014 | 37.99 | 38.08 | 37.10 | 37.57 | 2,103,423 | -0.44(-1.16%) |
Jan 09, 2014 | 38.41 | 38.52 | 37.60 | 38.01 | 3,281,639 | +0.14(+0.37%) |
Jan 08, 2014 | 37.98 | 38.13 | 37.69 | 37.87 | 3,201,343 | -0.11(-0.29%) |
Jan 07, 2014 | 38.09 | 38.23 | 37.88 | 37.98 | 2,563,579 | +0.02(+0.05%) |
Jan 06, 2014 | 38.75 | 38.75 | 37.95 | 37.96 | 2,119,718 | -0.03(-0.08%) |
Jan 03, 2014 | 37.75 | 38.17 | 37.71 | 37.99 | 1,692,283 | +0.21(+0.56%) |
Jan 02, 2014 | 38.40 | 38.69 | 37.76 | 37.78 | 2,502,593 | +0.68(+1.83%) |
Dec 31, 2013 | 37.30 | 37.10 | 37.10 | 37.10 | 886,800 | -0.22(-0.59%) |
Dec 30, 2013 | 37.03 | 37.39 | 36.84 | 37.32 | 996,620 | +0.26(+0.70%) |
Dec 27, 2013 | 37.52 | 37.67 | 36.88 | 37.06 | 1,180,800 | -0.49(-1.30%) |
Dec 26, 2013 | 36.80 | 37.84 | 36.80 | 37.55 | 2,390,161 | +0.79(+2.15%) |
Dec 24, 2013 | 36.96 | 37.19 | 36.68 | 36.76 | 472,671 | -0.12(-0.33%) |
Dec 23, 2013 | 36.55 | 36.95 | 36.14 | 36.88 | 1,571,736 | +0.40(+1.10%) |
Dec 20, 2013 | 35.83 | 36.87 | 35.76 | 36.48 | 2,754,910 | +0.76(+2.13%) |
Dec 19, 2013 | 36.10 | 36.55 | 35.65 | 35.72 | 1,603,395 | -0.55(-1.52%) |
Dec 18, 2013 | 35.80 | 36.34 | 35.26 | 36.27 | 2,203,448 | +0.42(+1.17%) |
Dec 17, 2013 | 36.08 | 36.13 | 35.73 | 35.85 | 1,277,270 | -0.18(-0.50%) |
Dec 16, 2013 | 36.85 | 36.87 | 36.03 | 36.03 | 2,641,785 | +0.25(+0.70%) |
Dec 13, 2013 | 36.00 | 36.12 | 35.75 | 35.78 | 1,964,155 | -0.22(-0.61%) |
Dec 12, 2013 | 36.65 | 36.81 | 35.97 | 36.00 | 1,887,192 | -0.84(-2.28%) |
Dec 11, 2013 | 36.94 | 37.77 | 36.42 | 36.84 | 4,128,585 | +1.10(+3.08%) |
Dec 10, 2013 | 36.03 | 36.25 | 35.62 | 35.74 | 1,889,763 | -0.30(-0.83%) |
Dec 09, 2013 | 35.93 | 36.19 | 35.61 | 36.04 | 2,366,261 | +0.05(+0.14%) |
Dec 06, 2013 | 36.42 | 36.71 | 35.51 | 35.99 | 0 | -0.30(-0.83%) |
Dec 05, 2013 | 36.31 | 36.71 | 36.04 | 36.29 | 3,091,698 | -0.34(-0.93%) |
Dec 04, 2013 | 36.92 | 37.08 | 36.46 | 36.63 | 2,463,585 | -0.61(-1.64%) |
Dec 03, 2013 | 37.56 | 37.73 | 37.15 | 37.24 | 2,106,436 | -0.42(-1.12%) |