Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.36 | 40.37 | 39.49 | 39.91 | 5,162,664 | -0.41(-1.02%) |
Feb 27, 2014 | 39.63 | 40.39 | 39.31 | 40.32 | 4,706,494 | +0.50(+1.26%) |
Feb 26, 2014 | 38.48 | 40.35 | 38.12 | 39.82 | 8,422,169 | +1.38(+3.60%) |
Feb 25, 2014 | 37.98 | 38.89 | 37.73 | 38.44 | 3,750,907 | +0.40(+1.05%) |
Feb 24, 2014 | 38.01 | 38.80 | 37.88 | 38.04 | 5,086,975 | -0.03(-0.07%) |
Feb 21, 2014 | 37.64 | 38.59 | 37.52 | 38.07 | 4,176,564 | +0.51(+1.36%) |
Feb 20, 2014 | 37.30 | 37.63 | 36.91 | 37.56 | 2,990,828 | +0.32(+0.85%) |
Feb 19, 2014 | 37.31 | 37.98 | 36.99 | 37.24 | 3,119,829 | -0.18(-0.49%) |
Feb 18, 2014 | 37.72 | 38.19 | 36.88 | 37.42 | 3,119,846 | -0.31(-0.82%) |
Feb 14, 2014 | 37.12 | 37.73 | 37.73 | 37.73 | 3,391,917 | +0.44(+1.17%) |
Feb 13, 2014 | 36.29 | 37.39 | 35.97 | 37.29 | 4,867,954 | +0.79(+2.17%) |
Feb 12, 2014 | 37.05 | 37.25 | 36.33 | 36.50 | 5,379,693 | -0.42(-1.13%) |
Feb 11, 2014 | 37.00 | 37.22 | 36.53 | 36.92 | 5,187,273 | -0.27(-0.73%) |
Feb 10, 2014 | 38.11 | 38.14 | 36.58 | 37.19 | 5,669,373 | -0.80(-2.11%) |
Feb 07, 2014 | 38.08 | 38.43 | 37.51 | 37.99 | 6,039,522 | +0.05(+0.14%) |
Feb 06, 2014 | 37.24 | 38.09 | 36.99 | 37.94 | 7,560,349 | +1.94(+5.38%) |
Feb 05, 2014 | 35.94 | 36.33 | 35.58 | 36.00 | 7,173,514 | -0.25(-0.68%) |
Feb 04, 2014 | 35.79 | 36.34 | 35.24 | 36.25 | 5,251,761 | +0.57(+1.61%) |
Feb 03, 2014 | 36.38 | 36.51 | 35.38 | 35.67 | 7,547,360 | -0.85(-2.34%) |
Jan 31, 2014 | 34.90 | 37.15 | 34.79 | 36.53 | 7,384,737 | +1.19(+3.37%) |
Jan 30, 2014 | 36.04 | 36.21 | 35.07 | 35.34 | 5,059,651 | -0.14(-0.38%) |
Jan 29, 2014 | 34.41 | 35.53 | 34.29 | 35.47 | 6,138,893 | +0.44(+1.25%) |
Jan 28, 2014 | 34.06 | 35.62 | 33.88 | 35.04 | 8,887,293 | +1.50(+4.48%) |
Jan 27, 2014 | 33.92 | 34.48 | 33.08 | 33.54 | 7,493,520 | -0.11(-0.32%) |
Jan 24, 2014 | 34.76 | 34.83 | 33.52 | 33.65 | 5,747,086 | -1.06(-3.06%) |
Jan 23, 2014 | 34.19 | 34.75 | 34.02 | 34.71 | 4,529,825 | +0.35(+1.03%) |
Jan 22, 2014 | 33.89 | 34.69 | 33.67 | 34.35 | 4,106,152 | +0.49(+1.45%) |
Jan 21, 2014 | 34.16 | 34.29 | 33.44 | 33.86 | 4,072,393 | -0.19(-0.56%) |
Jan 17, 2014 | 34.85 | 34.05 | 34.05 | 34.05 | 4,619,984 | -0.86(-2.47%) |
Jan 16, 2014 | 34.59 | 35.03 | 34.12 | 34.92 | 3,466,807 | +0.32(+0.92%) |
Jan 15, 2014 | 34.74 | 34.86 | 34.33 | 34.60 | 2,492,111 | -0.14(-0.39%) |
Jan 14, 2014 | 34.89 | 35.05 | 34.37 | 34.74 | 2,894,861 | +0.05(+0.13%) |
Jan 13, 2014 | 35.40 | 35.49 | 34.53 | 34.69 | 4,948,056 | -0.92(-2.58%) |
Jan 10, 2014 | 35.25 | 36.21 | 35.10 | 35.61 | 6,368,857 | +0.70(+2.00%) |
Jan 09, 2014 | 35.15 | 35.37 | 34.45 | 34.91 | 3,233,041 | -0.17(-0.49%) |
Jan 08, 2014 | 34.75 | 35.45 | 34.41 | 35.08 | 3,997,572 | +0.23(+0.65%) |
Jan 07, 2014 | 34.95 | 35.31 | 34.68 | 34.85 | 3,463,184 | +0.15(+0.45%) |
Jan 06, 2014 | 35.50 | 35.84 | 34.60 | 34.70 | 5,350,322 | -0.60(-1.70%) |
Jan 03, 2014 | 35.87 | 36.29 | 35.29 | 35.30 | 3,454,988 | -0.52(-1.45%) |
Jan 02, 2014 | 35.58 | 35.95 | 35.24 | 35.82 | 2,691,438 | -0.13(-0.35%) |
Dec 31, 2013 | 36.11 | 35.94 | 35.94 | 35.94 | 3,018,761 | -0.17(-0.48%) |
Dec 30, 2013 | 35.94 | 36.26 | 35.71 | 36.12 | 3,357,999 | +0.18(+0.51%) |
Dec 27, 2013 | 35.65 | 36.11 | 35.44 | 35.94 | 2,882,512 | +0.26(+0.74%) |
Dec 26, 2013 | 35.35 | 35.96 | 35.35 | 35.67 | 3,549,507 | +0.26(+0.74%) |
Dec 24, 2013 | 35.11 | 35.89 | 34.75 | 35.41 | 3,073,313 | +0.20(+0.57%) |
Dec 23, 2013 | 34.30 | 35.44 | 34.23 | 35.21 | 7,318,739 | +1.24(+3.67%) |
Dec 20, 2013 | 33.61 | 34.28 | 33.58 | 33.96 | 6,614,475 | +0.31(+0.92%) |
Dec 19, 2013 | 33.73 | 33.94 | 33.27 | 33.66 | 4,744,409 | -0.35(-1.04%) |
Dec 18, 2013 | 33.41 | 34.34 | 32.32 | 34.01 | 15,607,971 | +2.03(+6.34%) |
Dec 17, 2013 | 31.78 | 32.12 | 31.21 | 31.98 | 4,341,322 | +0.18(+0.57%) |
Dec 16, 2013 | 32.00 | 32.32 | 31.76 | 31.80 | 2,841,724 | +0.00(+0.00%) |
Dec 13, 2013 | 31.77 | 32.12 | 31.73 | 31.80 | 2,981,646 | +0.10(+0.32%) |
Dec 12, 2013 | 31.81 | 31.90 | 31.40 | 31.70 | 2,395,948 | -0.13(-0.40%) |
Dec 11, 2013 | 32.41 | 32.42 | 31.57 | 31.83 | 3,317,338 | -0.65(-2.01%) |
Dec 10, 2013 | 32.26 | 33.16 | 32.20 | 32.48 | 4,758,608 | +0.46(+1.45%) |
Dec 09, 2013 | 31.50 | 32.55 | 31.47 | 32.02 | 5,689,522 | +0.64(+2.03%) |
Dec 06, 2013 | 31.58 | 32.06 | 31.25 | 31.38 | 4,217,182 | +0.29(+0.94%) |
Dec 05, 2013 | 31.35 | 31.54 | 30.97 | 31.09 | 3,834,386 | -0.27(-0.87%) |
Dec 04, 2013 | 31.90 | 32.08 | 31.09 | 31.37 | 6,379,252 | -0.72(-2.24%) |
Dec 03, 2013 | 31.76 | 32.20 | 31.63 | 32.08 | 5,159,707 | +0.12(+0.37%) |