Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.19 | 33.78 | 32.94 | 33.47 | 5,144,220 | +0.43(+1.31%) |
Feb 27, 2014 | 33.29 | 33.29 | 32.63 | 33.03 | 3,257,370 | +0.27(+0.84%) |
Feb 26, 2014 | 33.01 | 33.11 | 32.58 | 32.76 | 3,235,369 | -0.11(-0.32%) |
Feb 25, 2014 | 32.49 | 32.95 | 32.26 | 32.87 | 4,872,204 | +0.24(+0.73%) |
Feb 24, 2014 | 31.99 | 33.22 | 31.70 | 32.63 | 8,529,129 | +0.93(+2.92%) |
Feb 21, 2014 | 33.01 | 33.08 | 31.43 | 31.70 | 4,049,793 | +0.19(+0.60%) |
Feb 20, 2014 | 31.49 | 31.66 | 31.34 | 31.51 | 2,757,804 | +0.10(+0.31%) |
Feb 19, 2014 | 31.51 | 31.81 | 31.35 | 31.42 | 4,542,196 | -0.24(-0.77%) |
Feb 18, 2014 | 31.39 | 31.92 | 31.36 | 31.66 | 5,268,430 | +0.38(+1.22%) |
Feb 14, 2014 | 30.23 | 31.28 | 31.28 | 31.28 | 7,423,472 | +0.86(+2.82%) |
Feb 13, 2014 | 29.87 | 30.45 | 29.66 | 30.42 | 4,014,228 | +0.32(+1.05%) |
Feb 12, 2014 | 30.14 | 30.37 | 29.98 | 30.11 | 3,246,797 | +0.09(+0.29%) |
Feb 11, 2014 | 29.65 | 30.16 | 29.60 | 30.02 | 2,740,997 | +0.36(+1.20%) |
Feb 10, 2014 | 29.89 | 29.96 | 29.53 | 29.66 | 3,122,258 | -0.33(-1.12%) |
Feb 07, 2014 | 29.81 | 30.22 | 29.71 | 30.00 | 4,481,010 | +0.26(+0.89%) |
Feb 06, 2014 | 28.81 | 29.84 | 28.77 | 29.73 | 6,111,837 | +0.88(+3.04%) |
Feb 05, 2014 | 28.41 | 28.89 | 28.12 | 28.86 | 12,008,215 | +0.93(+3.34%) |
Feb 04, 2014 | 27.62 | 28.08 | 27.18 | 27.92 | 9,326,047 | +0.54(+1.96%) |
Feb 03, 2014 | 28.23 | 29.16 | 27.31 | 27.39 | 5,879,165 | -1.01(-3.57%) |
Jan 31, 2014 | 28.07 | 28.91 | 27.95 | 28.40 | 6,865,973 | -0.74(-2.52%) |
Jan 30, 2014 | 28.94 | 29.29 | 28.58 | 29.14 | 4,185,189 | +0.46(+1.61%) |
Jan 29, 2014 | 28.50 | 29.05 | 28.34 | 28.67 | 3,496,206 | -0.13(-0.46%) |
Jan 28, 2014 | 28.70 | 28.97 | 28.42 | 28.81 | 2,590,331 | +0.13(+0.44%) |
Jan 27, 2014 | 28.44 | 29.03 | 28.22 | 28.68 | 4,123,026 | +0.16(+0.55%) |
Jan 24, 2014 | 29.38 | 29.38 | 28.51 | 28.52 | 4,853,588 | -1.02(-3.45%) |
Jan 23, 2014 | 29.59 | 29.83 | 29.52 | 29.54 | 3,389,990 | -0.37(-1.24%) |
Jan 22, 2014 | 30.11 | 30.23 | 29.87 | 29.91 | 2,168,982 | -0.19(-0.62%) |
Jan 21, 2014 | 30.34 | 30.43 | 29.91 | 30.10 | 2,376,304 | -0.09(-0.30%) |
Jan 17, 2014 | 30.01 | 30.19 | 30.19 | 30.19 | 3,346,949 | +0.14(+0.47%) |
Jan 16, 2014 | 29.92 | 30.05 | 29.77 | 30.05 | 2,229,633 | +0.18(+0.61%) |
Jan 15, 2014 | 29.73 | 30.08 | 29.73 | 29.87 | 2,698,019 | +0.14(+0.46%) |
Jan 14, 2014 | 29.65 | 29.79 | 29.43 | 29.73 | 3,140,651 | +0.11(+0.38%) |
Jan 13, 2014 | 29.85 | 30.06 | 29.51 | 29.62 | 2,818,495 | -0.40(-1.33%) |
Jan 10, 2014 | 29.98 | 30.02 | 29.66 | 30.02 | 2,433,524 | +0.10(+0.32%) |
Jan 09, 2014 | 29.97 | 30.04 | 29.54 | 29.92 | 2,079,214 | +0.02(+0.05%) |
Jan 08, 2014 | 29.98 | 30.04 | 29.63 | 29.91 | 3,520,068 | -0.08(-0.25%) |
Jan 07, 2014 | 30.00 | 30.11 | 29.82 | 29.98 | 3,127,020 | -0.02(-0.07%) |
Jan 06, 2014 | 30.26 | 30.52 | 29.88 | 30.00 | 6,896,917 | +0.27(+0.90%) |
Jan 03, 2014 | 29.72 | 29.94 | 29.56 | 29.73 | 2,122,546 | +0.06(+0.21%) |
Jan 02, 2014 | 29.89 | 29.92 | 29.53 | 29.67 | 2,123,434 | -0.33(-1.12%) |
Dec 31, 2013 | 30.00 | 30.01 | 30.01 | 30.01 | 1,934,148 | +0.17(+0.56%) |
Dec 30, 2013 | 29.65 | 29.92 | 29.65 | 29.84 | 1,380,365 | +0.19(+0.63%) |
Dec 27, 2013 | 29.72 | 29.83 | 29.60 | 29.65 | 1,975,290 | -0.13(-0.43%) |
Dec 26, 2013 | 29.55 | 29.87 | 29.51 | 29.78 | 1,775,632 | +0.29(+1.00%) |
Dec 24, 2013 | 29.45 | 29.57 | 29.23 | 29.49 | 739,860 | +0.16(+0.54%) |
Dec 23, 2013 | 29.25 | 29.53 | 29.21 | 29.33 | 2,226,354 | +0.11(+0.36%) |
Dec 20, 2013 | 29.08 | 29.33 | 28.96 | 29.22 | 3,361,787 | +0.17(+0.58%) |
Dec 19, 2013 | 29.15 | 29.28 | 28.90 | 29.05 | 1,961,349 | -0.22(-0.76%) |
Dec 18, 2013 | 28.86 | 29.29 | 28.43 | 29.28 | 5,121,188 | +0.24(+0.84%) |
Dec 17, 2013 | 28.74 | 29.12 | 28.65 | 29.03 | 3,027,201 | +0.27(+0.94%) |
Dec 16, 2013 | 28.57 | 28.90 | 28.34 | 28.76 | 2,780,672 | +0.58(+2.05%) |
Dec 13, 2013 | 28.29 | 28.39 | 28.18 | 28.19 | 2,067,521 | +0.06(+0.21%) |
Dec 12, 2013 | 28.10 | 28.49 | 28.07 | 28.13 | 2,926,902 | -0.03(-0.11%) |
Dec 11, 2013 | 28.60 | 28.77 | 28.11 | 28.16 | 2,272,248 | -0.50(-1.75%) |
Dec 10, 2013 | 28.51 | 28.74 | 28.43 | 28.66 | 1,706,521 | +0.12(+0.40%) |
Dec 09, 2013 | 28.72 | 28.80 | 28.47 | 28.54 | 1,450,538 | -0.04(-0.14%) |
Dec 06, 2013 | 28.50 | 28.61 | 28.12 | 28.58 | 0 | +0.68(+2.43%) |
Dec 05, 2013 | 27.89 | 28.10 | 27.79 | 27.91 | 2,149,434 | +0.04(+0.13%) |
Dec 04, 2013 | 27.98 | 28.29 | 27.61 | 27.87 | 3,154,295 | -0.39(-1.37%) |
Dec 03, 2013 | 28.54 | 28.67 | 28.00 | 28.26 | 3,983,069 | -0.42(-1.45%) |