Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.08 | 33.36 | 32.90 | 33.12 | 1,726,139 | +0.22(+0.68%) |
Feb 27, 2014 | 32.82 | 33.09 | 32.78 | 32.90 | 1,588,066 | +0.02(+0.06%) |
Feb 26, 2014 | 32.85 | 33.04 | 32.76 | 32.88 | 1,514,745 | +0.10(+0.31%) |
Feb 25, 2014 | 32.55 | 32.82 | 32.45 | 32.78 | 1,553,536 | -0.03(-0.10%) |
Feb 24, 2014 | 32.45 | 32.96 | 32.39 | 32.81 | 1,812,828 | +0.42(+1.30%) |
Feb 21, 2014 | 32.32 | 32.54 | 32.28 | 32.39 | 1,917,233 | +0.08(+0.24%) |
Feb 20, 2014 | 32.11 | 32.43 | 32.00 | 32.31 | 1,642,598 | +0.10(+0.30%) |
Feb 19, 2014 | 32.33 | 32.43 | 32.18 | 32.21 | 2,665,470 | -0.01(-0.02%) |
Feb 18, 2014 | 32.29 | 32.39 | 32.12 | 32.22 | 1,986,887 | +0.01(+0.02%) |
Feb 14, 2014 | 31.85 | 32.21 | 32.21 | 32.21 | 3,440,512 | +0.59(+1.88%) |
Feb 13, 2014 | 31.40 | 31.70 | 31.38 | 31.62 | 2,371,729 | +0.21(+0.67%) |
Feb 12, 2014 | 31.45 | 31.68 | 31.40 | 31.41 | 1,892,737 | -0.18(-0.57%) |
Feb 11, 2014 | 31.19 | 31.59 | 31.13 | 31.59 | 4,139,214 | +0.85(+2.76%) |
Feb 10, 2014 | 31.50 | 31.53 | 30.44 | 30.74 | 6,711,770 | -0.20(-0.66%) |
Feb 07, 2014 | 30.57 | 31.10 | 30.49 | 30.94 | 7,503,845 | +0.42(+1.38%) |
Feb 06, 2014 | 30.08 | 30.52 | 30.07 | 30.52 | 6,346,750 | -0.33(-1.08%) |
Feb 05, 2014 | 30.90 | 30.99 | 30.74 | 30.85 | 5,225,411 | -0.19(-0.60%) |
Feb 04, 2014 | 31.00 | 31.11 | 30.85 | 31.04 | 2,359,706 | +0.05(+0.17%) |
Feb 03, 2014 | 31.56 | 31.58 | 30.99 | 30.99 | 1,603,903 | -0.26(-0.82%) |
Jan 31, 2014 | 31.13 | 31.59 | 31.10 | 31.24 | 1,658,177 | -0.82(-2.55%) |
Jan 30, 2014 | 31.94 | 32.18 | 31.65 | 32.06 | 2,319,118 | +0.80(+2.58%) |
Jan 29, 2014 | 30.92 | 31.40 | 30.83 | 31.26 | 1,537,171 | -0.31(-0.97%) |
Jan 28, 2014 | 31.56 | 31.66 | 31.43 | 31.56 | 2,201,187 | +0.06(+0.20%) |
Jan 27, 2014 | 31.68 | 31.72 | 31.31 | 31.50 | 2,254,467 | +0.05(+0.16%) |
Jan 24, 2014 | 32.05 | 32.10 | 31.31 | 31.45 | 7,019,506 | -1.00(-3.09%) |
Jan 23, 2014 | 33.13 | 33.15 | 32.34 | 32.45 | 3,703,764 | -0.47(-1.44%) |
Jan 22, 2014 | 32.92 | 33.12 | 32.86 | 32.92 | 3,752,559 | -0.06(-0.19%) |
Jan 21, 2014 | 32.83 | 32.99 | 32.67 | 32.99 | 3,050,348 | +0.51(+1.57%) |
Jan 17, 2014 | 32.67 | 32.48 | 32.48 | 32.48 | 1,479,536 | -0.22(-0.68%) |
Jan 16, 2014 | 32.66 | 32.81 | 32.54 | 32.70 | 934,189 | +0.03(+0.10%) |
Jan 15, 2014 | 32.43 | 32.77 | 32.35 | 32.67 | 1,717,033 | +0.24(+0.73%) |
Jan 14, 2014 | 32.33 | 32.59 | 32.22 | 32.43 | 2,239,217 | +0.47(+1.46%) |
Jan 13, 2014 | 31.87 | 32.12 | 31.81 | 31.96 | 1,819,475 | -0.50(-1.53%) |
Jan 10, 2014 | 32.28 | 32.46 | 32.18 | 32.46 | 1,245,488 | -0.01(-0.02%) |
Jan 09, 2014 | 32.58 | 32.62 | 32.25 | 32.47 | 1,406,088 | -0.17(-0.51%) |
Jan 08, 2014 | 32.76 | 32.80 | 32.55 | 32.64 | 7,956,843 | -0.53(-1.60%) |
Jan 07, 2014 | 33.01 | 33.22 | 32.94 | 33.17 | 5,927,550 | -0.05(-0.15%) |
Jan 06, 2014 | 33.27 | 33.42 | 33.20 | 33.22 | 4,539,179 | -0.03(-0.10%) |
Jan 03, 2014 | 33.06 | 33.33 | 33.01 | 33.25 | 3,480,305 | +0.19(+0.56%) |
Jan 02, 2014 | 33.14 | 33.17 | 32.82 | 33.06 | 5,572,362 | -1.20(-3.51%) |
Dec 31, 2013 | 34.00 | 34.27 | 34.27 | 34.27 | 1,484,231 | +0.47(+1.40%) |
Dec 30, 2013 | 33.51 | 33.89 | 33.44 | 33.79 | 1,513,451 | +0.06(+0.17%) |
Dec 27, 2013 | 33.61 | 33.81 | 33.53 | 33.73 | 1,242,192 | +0.36(+1.07%) |
Dec 26, 2013 | 33.28 | 33.41 | 33.14 | 33.38 | 454,586 | +0.36(+1.08%) |
Dec 24, 2013 | 32.94 | 33.15 | 32.92 | 33.02 | 310,153 | -0.18(-0.54%) |
Dec 23, 2013 | 32.83 | 33.20 | 32.69 | 33.20 | 1,173,726 | +0.08(+0.23%) |
Dec 20, 2013 | 32.75 | 33.12 | 32.73 | 33.12 | 2,048,321 | +0.20(+0.60%) |
Dec 19, 2013 | 32.55 | 32.92 | 32.47 | 32.92 | 3,774,284 | +0.43(+1.32%) |
Dec 18, 2013 | 32.19 | 32.66 | 31.86 | 32.50 | 1,271,454 | +0.44(+1.38%) |
Dec 17, 2013 | 31.94 | 32.10 | 31.78 | 32.05 | 2,125,663 | -0.27(-0.83%) |
Dec 16, 2013 | 32.17 | 32.36 | 32.06 | 32.32 | 1,024,074 | +0.57(+1.79%) |
Dec 13, 2013 | 31.74 | 31.77 | 31.49 | 31.75 | 1,466,756 | -0.26(-0.82%) |
Dec 12, 2013 | 32.17 | 32.36 | 31.95 | 32.02 | 2,559,475 | -0.01(-0.04%) |
Dec 11, 2013 | 32.47 | 32.53 | 31.97 | 32.03 | 1,220,687 | +0.04(+0.12%) |
Dec 10, 2013 | 32.39 | 32.41 | 31.99 | 31.99 | 1,753,568 | -0.39(-1.20%) |
Dec 09, 2013 | 32.42 | 32.44 | 32.27 | 32.38 | 1,141,983 | -0.25(-0.76%) |
Dec 06, 2013 | 32.35 | 32.79 | 32.35 | 32.63 | 967,522 | +0.26(+0.79%) |
Dec 05, 2013 | 32.42 | 32.62 | 32.30 | 32.37 | 3,879,432 | -0.15(-0.47%) |
Dec 04, 2013 | 32.12 | 32.56 | 32.04 | 32.53 | 2,322,704 | +0.13(+0.41%) |
Dec 03, 2013 | 32.86 | 32.95 | 32.37 | 32.39 | 1,803,653 | -0.83(-2.50%) |