Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.52 | 34.94 | 34.46 | 34.76 | 21,830,776 | +0.28(+0.80%) |
Feb 27, 2014 | 34.41 | 34.51 | 34.16 | 34.49 | 17,090,544 | +0.00(+0.00%) |
Feb 26, 2014 | 34.71 | 34.77 | 34.31 | 34.49 | 18,574,416 | -0.02(-0.07%) |
Feb 25, 2014 | 34.60 | 34.64 | 34.41 | 34.51 | 18,463,236 | +0.00(+0.00%) |
Feb 24, 2014 | 34.28 | 34.77 | 34.15 | 34.51 | 18,835,584 | +0.36(+1.05%) |
Feb 21, 2014 | 34.17 | 34.49 | 34.06 | 34.15 | 20,633,416 | -0.02(-0.07%) |
Feb 20, 2014 | 33.99 | 34.34 | 33.89 | 34.17 | 17,855,032 | +0.07(+0.22%) |
Feb 19, 2014 | 34.49 | 34.64 | 34.06 | 34.10 | 21,589,538 | -0.45(-1.30%) |
Feb 18, 2014 | 34.67 | 34.70 | 34.50 | 34.55 | 16,183,910 | +0.00(+0.00%) |
Feb 14, 2014 | 34.47 | 34.55 | 34.55 | 34.55 | 14,908,628 | +0.11(+0.33%) |
Feb 13, 2014 | 34.12 | 34.50 | 34.03 | 34.44 | 19,491,420 | -0.01(-0.02%) |
Feb 12, 2014 | 34.42 | 34.64 | 34.31 | 34.44 | 16,257,718 | +0.02(+0.04%) |
Feb 11, 2014 | 34.11 | 34.52 | 34.05 | 34.43 | 18,092,074 | +0.34(+0.99%) |
Feb 10, 2014 | 33.99 | 34.16 | 33.87 | 34.09 | 16,692,765 | +0.11(+0.33%) |
Feb 07, 2014 | 33.74 | 34.00 | 33.58 | 33.98 | 22,697,792 | +0.44(+1.32%) |
Feb 06, 2014 | 33.23 | 33.54 | 33.15 | 33.54 | 28,076,242 | +0.41(+1.24%) |
Feb 05, 2014 | 33.40 | 33.42 | 33.08 | 33.12 | 29,373,964 | -0.18(-0.54%) |
Feb 04, 2014 | 33.16 | 33.34 | 32.90 | 33.30 | 27,867,682 | +0.25(+0.77%) |
Feb 03, 2014 | 33.71 | 33.94 | 32.97 | 33.05 | 39,707,888 | -0.68(-2.01%) |
Jan 31, 2014 | 33.78 | 34.00 | 33.65 | 33.73 | 36,808,088 | -0.53(-1.54%) |
Jan 30, 2014 | 34.11 | 34.37 | 34.04 | 34.26 | 16,959,578 | +0.34(+1.01%) |
Jan 29, 2014 | 33.94 | 34.38 | 33.84 | 33.91 | 27,452,750 | -0.28(-0.80%) |
Jan 28, 2014 | 34.06 | 34.40 | 33.96 | 34.19 | 21,665,810 | +0.32(+0.94%) |
Jan 27, 2014 | 33.87 | 34.13 | 33.65 | 33.87 | 28,664,152 | +0.04(+0.11%) |
Jan 24, 2014 | 34.25 | 34.34 | 33.83 | 33.83 | 27,319,868 | -0.65(-1.88%) |
Jan 23, 2014 | 34.52 | 34.55 | 34.22 | 34.48 | 26,637,038 | -0.24(-0.69%) |
Jan 22, 2014 | 34.77 | 34.84 | 34.59 | 34.72 | 15,879,155 | +0.13(+0.37%) |
Jan 21, 2014 | 34.60 | 34.84 | 34.40 | 34.59 | 20,802,364 | +0.08(+0.24%) |
Jan 17, 2014 | 34.58 | 34.51 | 34.51 | 34.51 | 20,390,192 | +0.00(+0.00%) |
Jan 16, 2014 | 34.44 | 34.56 | 34.27 | 34.51 | 17,331,198 | -0.01(-0.02%) |
Jan 15, 2014 | 33.91 | 34.77 | 34.04 | 34.52 | 36,825,540 | +0.60(+1.78%) |
Jan 14, 2014 | 33.83 | 34.10 | 33.42 | 33.91 | 38,223,492 | +0.02(+0.07%) |
Jan 13, 2014 | 34.19 | 34.30 | 33.81 | 33.89 | 28,100,100 | -0.28(-0.83%) |
Jan 10, 2014 | 34.26 | 34.26 | 33.94 | 34.17 | 20,880,282 | -0.16(-0.48%) |
Jan 09, 2014 | 34.20 | 34.37 | 34.07 | 34.34 | 19,111,512 | +0.18(+0.52%) |
Jan 08, 2014 | 33.77 | 34.18 | 33.74 | 34.16 | 27,944,606 | +0.39(+1.15%) |
Jan 07, 2014 | 34.07 | 34.07 | 33.64 | 33.77 | 22,714,222 | -0.01(-0.04%) |
Jan 06, 2014 | 33.87 | 34.08 | 33.74 | 33.79 | 24,785,862 | +0.06(+0.18%) |
Jan 03, 2014 | 33.47 | 33.83 | 33.46 | 33.73 | 19,752,410 | +0.24(+0.71%) |
Jan 02, 2014 | 33.59 | 33.70 | 33.41 | 33.49 | 23,278,276 | -0.28(-0.84%) |
Dec 31, 2013 | 33.86 | 33.77 | 33.77 | 33.77 | 17,802,872 | -0.07(-0.22%) |
Dec 30, 2013 | 33.90 | 33.93 | 33.72 | 33.85 | 13,568,795 | +0.00(+0.00%) |
Dec 27, 2013 | 33.91 | 33.94 | 33.77 | 33.85 | 9,201,075 | -0.03(-0.09%) |
Dec 26, 2013 | 33.85 | 33.95 | 33.80 | 33.88 | 9,826,026 | +0.11(+0.33%) |
Dec 24, 2013 | 33.66 | 33.82 | 33.61 | 33.77 | 5,854,678 | +0.13(+0.40%) |
Dec 23, 2013 | 33.56 | 33.87 | 33.55 | 33.63 | 17,502,704 | +0.19(+0.56%) |
Dec 20, 2013 | 33.55 | 33.62 | 33.33 | 33.45 | 39,523,444 | -0.04(-0.13%) |
Dec 19, 2013 | 33.22 | 33.62 | 33.10 | 33.49 | 23,787,066 | +0.07(+0.20%) |
Dec 18, 2013 | 32.72 | 33.52 | 32.48 | 33.42 | 37,648,932 | +1.00(+3.07%) |
Dec 17, 2013 | 32.60 | 32.60 | 32.35 | 32.43 | 17,952,346 | -0.29(-0.89%) |
Dec 16, 2013 | 32.66 | 32.84 | 32.58 | 32.72 | 16,762,227 | +0.19(+0.57%) |
Dec 13, 2013 | 32.37 | 32.60 | 32.35 | 32.53 | 18,950,560 | +0.17(+0.53%) |
Dec 12, 2013 | 32.41 | 32.57 | 32.34 | 32.36 | 18,382,400 | -0.01(-0.05%) |
Dec 11, 2013 | 32.78 | 32.86 | 32.34 | 32.37 | 24,471,124 | -0.44(-1.34%) |
Dec 10, 2013 | 32.90 | 33.06 | 32.77 | 32.81 | 17,539,954 | -0.16(-0.47%) |
Dec 09, 2013 | 32.87 | 33.09 | 32.84 | 32.97 | 18,769,278 | +0.16(+0.48%) |
Dec 06, 2013 | 32.49 | 32.87 | 32.31 | 32.81 | 22,734,098 | +0.64(+1.99%) |
Dec 05, 2013 | 32.45 | 32.69 | 32.14 | 32.17 | 24,866,770 | -0.37(-1.14%) |
Dec 04, 2013 | 32.29 | 32.78 | 32.24 | 32.55 | 24,157,624 | +0.01(+0.05%) |
Dec 03, 2013 | 32.78 | 32.94 | 32.41 | 32.53 | 30,115,164 | -0.33(-1.02%) |