Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.98 | 34.09 | 33.75 | 33.94 | 4,675,817 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.22 | 34.00 | 34.06 | 9,634,280 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.18 | 34.01 | 34.11 | 3,912,243 | +0.32(+0.93%) |
Feb 25, 2014 | 33.69 | 34.05 | 33.65 | 33.80 | 4,062,805 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.70 | 33.83 | 2,946,340 | +0.04(+0.11%) |
Feb 21, 2014 | 34.12 | 34.15 | 33.76 | 33.79 | 3,093,161 | -0.32(-0.94%) |
Feb 20, 2014 | 34.01 | 34.18 | 33.86 | 34.11 | 4,788,462 | +0.31(+0.92%) |
Feb 19, 2014 | 33.80 | 34.19 | 33.76 | 33.80 | 4,136,850 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.68 | 33.92 | 5,068,838 | +0.46(+1.38%) |
Feb 14, 2014 | 33.22 | 33.46 | 33.46 | 33.46 | 3,003,127 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.66 | 32.96 | 2,471,062 | +0.15(+0.46%) |
Feb 12, 2014 | 32.70 | 32.87 | 32.68 | 32.82 | 2,793,621 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,078,983 | +0.70(+2.21%) |
Feb 10, 2014 | 31.45 | 31.73 | 31.44 | 31.73 | 3,999,120 | +0.10(+0.30%) |
Feb 07, 2014 | 31.52 | 31.68 | 31.41 | 31.64 | 6,431,384 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.33 | 31.00 | 31.31 | 3,922,379 | +0.37(+1.18%) |
Feb 05, 2014 | 30.86 | 30.99 | 30.60 | 30.95 | 6,337,181 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.62 | 30.32 | 30.47 | 3,825,493 | -0.06(-0.20%) |
Feb 03, 2014 | 31.04 | 31.07 | 30.50 | 30.53 | 5,502,135 | -0.32(-1.05%) |
Jan 31, 2014 | 30.61 | 31.00 | 30.56 | 30.86 | 4,492,703 | -0.25(-0.81%) |
Jan 30, 2014 | 30.95 | 31.25 | 30.85 | 31.11 | 4,167,664 | -0.05(-0.15%) |
Jan 29, 2014 | 31.22 | 31.34 | 31.05 | 31.16 | 4,851,701 | -0.73(-2.29%) |
Jan 28, 2014 | 31.91 | 32.04 | 31.70 | 31.89 | 2,663,690 | +0.09(+0.28%) |
Jan 27, 2014 | 31.96 | 32.06 | 31.78 | 31.80 | 3,697,192 | -0.13(-0.41%) |
Jan 24, 2014 | 32.34 | 32.37 | 31.92 | 31.93 | 4,319,554 | -0.94(-2.86%) |
Jan 23, 2014 | 32.75 | 32.87 | 32.60 | 32.87 | 4,435,642 | +0.10(+0.29%) |
Jan 22, 2014 | 32.93 | 32.93 | 32.68 | 32.77 | 4,044,594 | -0.13(-0.38%) |
Jan 21, 2014 | 32.95 | 32.97 | 32.70 | 32.90 | 4,809,655 | +0.51(+1.57%) |
Jan 17, 2014 | 32.35 | 32.39 | 32.39 | 32.39 | 3,934,464 | +0.25(+0.78%) |
Jan 16, 2014 | 32.01 | 32.14 | 31.91 | 32.14 | 2,592,225 | +0.19(+0.58%) |
Jan 15, 2014 | 31.47 | 32.00 | 31.68 | 31.95 | 5,742,397 | +0.48(+1.52%) |
Jan 14, 2014 | 31.25 | 31.49 | 31.15 | 31.47 | 3,255,243 | +0.42(+1.35%) |
Jan 13, 2014 | 31.23 | 31.37 | 31.04 | 31.05 | 7,469,045 | -0.53(-1.67%) |
Jan 10, 2014 | 31.60 | 31.78 | 31.47 | 31.58 | 5,741,805 | -0.05(-0.17%) |
Jan 09, 2014 | 31.89 | 31.91 | 31.49 | 31.64 | 4,097,758 | +0.07(+0.21%) |
Jan 08, 2014 | 31.66 | 31.72 | 31.53 | 31.57 | 2,902,634 | -0.20(-0.64%) |
Jan 07, 2014 | 31.79 | 31.88 | 31.70 | 31.77 | 2,254,491 | +0.04(+0.13%) |
Jan 06, 2014 | 31.78 | 31.89 | 31.68 | 31.73 | 2,707,680 | +0.12(+0.38%) |
Jan 03, 2014 | 31.56 | 31.72 | 31.52 | 31.61 | 2,157,655 | +0.01(+0.02%) |
Jan 02, 2014 | 31.67 | 31.67 | 31.46 | 31.61 | 2,923,947 | -0.36(-1.12%) |
Dec 31, 2013 | 31.79 | 31.97 | 31.97 | 31.97 | 1,950,028 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.88 | 31.61 | 31.80 | 1,789,563 | +0.07(+0.23%) |
Dec 27, 2013 | 31.85 | 31.86 | 31.56 | 31.73 | 2,491,010 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.39 | 31.12 | 31.35 | 1,875,927 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.08 | 31.12 | 2,034,344 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.11 | 30.84 | 30.88 | 3,115,211 | +0.12(+0.39%) |
Dec 20, 2013 | 30.80 | 30.99 | 30.74 | 30.76 | 4,781,912 | -0.11(-0.37%) |
Dec 19, 2013 | 30.72 | 30.91 | 30.63 | 30.88 | 4,859,197 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.77 | 30.23 | 30.74 | 8,091,549 | +0.17(+0.57%) |
Dec 17, 2013 | 30.58 | 30.67 | 30.46 | 30.56 | 4,178,121 | -0.50(-1.62%) |
Dec 16, 2013 | 31.02 | 31.17 | 30.91 | 31.07 | 3,392,142 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.76 | 4,217,368 | +0.05(+0.16%) |
Dec 12, 2013 | 30.79 | 30.83 | 30.62 | 30.71 | 3,225,945 | -0.08(-0.27%) |
Dec 11, 2013 | 31.17 | 31.22 | 30.77 | 30.79 | 3,162,877 | -0.35(-1.13%) |
Dec 10, 2013 | 31.22 | 31.28 | 31.09 | 31.14 | 2,851,644 | -0.29(-0.93%) |
Dec 09, 2013 | 31.37 | 31.47 | 31.30 | 31.44 | 2,777,886 | -0.08(-0.27%) |
Dec 06, 2013 | 31.46 | 31.53 | 31.37 | 31.52 | 2,220,931 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,014 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.20 | 4,139,630 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.67 | 31.35 | 31.43 | 2,241,368 | -0.29(-0.92%) |