Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.55 | 40.05 | 39.49 | 39.73 | 17,053,292 | +0.23(+0.58%) |
Feb 27, 2014 | 39.20 | 39.50 | 39.04 | 39.50 | 12,990,478 | +0.27(+0.69%) |
Feb 26, 2014 | 39.04 | 39.35 | 38.98 | 39.23 | 14,545,545 | +0.25(+0.64%) |
Feb 25, 2014 | 39.13 | 39.31 | 38.90 | 38.97 | 12,213,262 | -0.19(-0.48%) |
Feb 24, 2014 | 39.06 | 39.55 | 39.06 | 39.16 | 15,797,965 | +0.10(+0.27%) |
Feb 21, 2014 | 38.93 | 39.27 | 38.91 | 39.06 | 16,736,245 | +0.15(+0.39%) |
Feb 20, 2014 | 38.42 | 39.04 | 38.36 | 38.90 | 14,525,961 | +0.54(+1.40%) |
Feb 19, 2014 | 38.65 | 38.80 | 38.33 | 38.37 | 14,771,516 | -0.45(-1.17%) |
Feb 18, 2014 | 38.49 | 38.98 | 38.43 | 38.82 | 16,068,418 | +0.17(+0.45%) |
Feb 14, 2014 | 38.30 | 38.65 | 38.65 | 38.65 | 12,454,581 | +0.24(+0.62%) |
Feb 13, 2014 | 37.96 | 38.49 | 37.93 | 38.41 | 14,693,920 | +0.07(+0.18%) |
Feb 12, 2014 | 38.65 | 38.82 | 38.24 | 38.34 | 19,550,764 | -0.49(-1.26%) |
Feb 11, 2014 | 38.14 | 38.86 | 37.95 | 38.83 | 22,024,010 | +0.56(+1.48%) |
Feb 10, 2014 | 37.84 | 38.34 | 37.80 | 38.26 | 15,219,754 | +0.08(+0.22%) |
Feb 07, 2014 | 37.40 | 38.21 | 37.25 | 38.18 | 20,869,458 | +0.70(+1.86%) |
Feb 06, 2014 | 37.13 | 37.55 | 36.81 | 37.48 | 17,551,716 | +0.17(+0.45%) |
Feb 05, 2014 | 37.83 | 38.48 | 37.04 | 37.31 | 35,154,560 | +0.01(+0.04%) |
Feb 04, 2014 | 36.66 | 37.31 | 36.53 | 37.30 | 26,082,698 | +1.00(+2.75%) |
Feb 03, 2014 | 36.88 | 37.05 | 36.19 | 36.30 | 22,216,708 | -0.62(-1.68%) |
Jan 31, 2014 | 37.16 | 37.28 | 36.78 | 36.92 | 23,369,502 | -0.38(-1.01%) |
Jan 30, 2014 | 36.57 | 37.41 | 36.51 | 37.30 | 24,919,308 | +0.91(+2.49%) |
Jan 29, 2014 | 36.74 | 36.83 | 36.10 | 36.39 | 27,752,024 | -0.46(-1.25%) |
Jan 28, 2014 | 36.51 | 37.01 | 36.40 | 36.85 | 21,626,166 | +0.24(+0.65%) |
Jan 27, 2014 | 36.85 | 37.71 | 36.62 | 36.62 | 44,473,448 | +0.38(+1.06%) |
Jan 24, 2014 | 35.74 | 36.37 | 35.64 | 36.23 | 26,304,158 | +0.26(+0.74%) |
Jan 23, 2014 | 35.70 | 36.07 | 35.45 | 35.97 | 22,777,164 | +0.17(+0.49%) |
Jan 22, 2014 | 36.09 | 36.23 | 35.74 | 35.80 | 15,283,111 | -0.33(-0.93%) |
Jan 21, 2014 | 36.27 | 36.42 | 36.05 | 36.13 | 15,813,137 | -0.08(-0.23%) |
Jan 17, 2014 | 36.68 | 36.21 | 36.21 | 36.21 | 24,041,262 | -0.38(-1.05%) |
Jan 16, 2014 | 36.35 | 36.93 | 36.32 | 36.60 | 11,136,646 | -0.01(-0.04%) |
Jan 15, 2014 | 36.95 | 36.88 | 36.49 | 36.61 | 15,043,274 | -0.33(-0.91%) |
Jan 14, 2014 | 36.62 | 37.02 | 36.36 | 36.95 | 30,392,380 | -0.08(-0.23%) |
Jan 13, 2014 | 35.48 | 37.25 | 35.40 | 37.03 | 53,489,740 | +2.26(+6.50%) |
Jan 10, 2014 | 34.74 | 34.90 | 34.51 | 34.77 | 11,695,698 | +0.25(+0.73%) |
Jan 09, 2014 | 34.73 | 34.85 | 34.39 | 34.52 | 13,374,792 | -0.19(-0.54%) |
Jan 08, 2014 | 34.92 | 34.95 | 34.58 | 34.71 | 19,646,968 | -0.22(-0.64%) |
Jan 07, 2014 | 34.83 | 35.13 | 34.81 | 34.93 | 14,339,068 | +0.26(+0.74%) |
Jan 06, 2014 | 34.72 | 34.95 | 34.51 | 34.67 | 14,245,160 | +0.01(+0.02%) |
Jan 03, 2014 | 34.50 | 34.85 | 34.48 | 34.67 | 9,231,436 | +0.17(+0.48%) |
Jan 02, 2014 | 34.77 | 34.88 | 34.37 | 34.50 | 11,295,961 | -0.39(-1.12%) |
Dec 31, 2013 | 34.67 | 34.89 | 34.89 | 34.89 | 12,157,631 | +0.08(+0.22%) |
Dec 30, 2013 | 34.67 | 34.81 | 34.39 | 34.81 | 9,037,398 | +0.10(+0.30%) |
Dec 27, 2013 | 34.69 | 34.78 | 34.53 | 34.71 | 6,088,723 | +0.05(+0.14%) |
Dec 26, 2013 | 34.46 | 34.68 | 34.41 | 34.66 | 7,272,658 | +0.22(+0.63%) |
Dec 24, 2013 | 34.46 | 34.62 | 34.32 | 34.44 | 6,101,016 | +0.03(+0.10%) |
Dec 23, 2013 | 34.46 | 34.65 | 34.33 | 34.41 | 11,854,947 | +0.03(+0.08%) |
Dec 20, 2013 | 34.05 | 34.47 | 33.90 | 34.38 | 24,115,008 | +0.37(+1.09%) |
Dec 19, 2013 | 33.98 | 34.12 | 33.83 | 34.01 | 12,524,167 | -0.08(-0.22%) |
Dec 18, 2013 | 33.39 | 34.11 | 33.22 | 34.09 | 19,436,414 | +0.70(+2.09%) |
Dec 17, 2013 | 33.42 | 33.46 | 33.19 | 33.39 | 19,940,252 | -0.13(-0.39%) |
Dec 16, 2013 | 33.67 | 33.87 | 33.38 | 33.52 | 16,281,010 | -0.20(-0.60%) |
Dec 13, 2013 | 33.98 | 34.09 | 33.50 | 33.73 | 12,044,867 | +0.04(+0.12%) |
Dec 12, 2013 | 33.84 | 34.00 | 33.48 | 33.68 | 16,654,453 | -0.13(-0.39%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.68 | 33.82 | 20,908,010 | -0.33(-0.97%) |
Dec 10, 2013 | 34.03 | 34.23 | 33.92 | 34.15 | 14,814,917 | -0.09(-0.26%) |
Dec 09, 2013 | 34.11 | 34.44 | 33.99 | 34.24 | 13,507,844 | +0.12(+0.34%) |
Dec 06, 2013 | 33.94 | 34.24 | 33.82 | 34.12 | 10,717,847 | +0.40(+1.19%) |
Dec 05, 2013 | 33.79 | 34.02 | 33.69 | 33.72 | 12,613,883 | -0.35(-1.01%) |
Dec 04, 2013 | 34.26 | 34.30 | 33.73 | 34.06 | 16,549,533 | -0.31(-0.90%) |
Dec 03, 2013 | 34.42 | 34.67 | 34.11 | 34.38 | 19,675,072 | -0.29(-0.84%) |