Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.68 | 38.48 | 37.55 | 37.96 | 40,655,896 | -0.05(-0.12%) |
Feb 27, 2014 | 37.54 | 38.01 | 37.44 | 38.01 | 23,823,024 | +0.29(+0.77%) |
Feb 26, 2014 | 37.80 | 37.94 | 37.22 | 37.72 | 36,922,340 | -0.06(-0.17%) |
Feb 25, 2014 | 38.20 | 38.30 | 37.70 | 37.78 | 26,252,692 | -0.45(-1.18%) |
Feb 24, 2014 | 37.79 | 38.63 | 37.67 | 38.23 | 30,584,762 | +0.56(+1.49%) |
Feb 21, 2014 | 37.64 | 37.86 | 37.55 | 37.67 | 34,440,084 | +0.10(+0.27%) |
Feb 20, 2014 | 37.84 | 37.89 | 37.38 | 37.57 | 32,313,628 | -0.05(-0.12%) |
Feb 19, 2014 | 38.26 | 38.49 | 37.62 | 37.62 | 38,793,484 | -0.93(-2.41%) |
Feb 18, 2014 | 38.67 | 38.96 | 38.53 | 38.55 | 20,776,396 | -0.11(-0.28%) |
Feb 14, 2014 | 38.69 | 38.65 | 38.65 | 38.65 | 24,059,618 | -0.27(-0.68%) |
Feb 13, 2014 | 38.30 | 38.97 | 38.29 | 38.92 | 26,437,452 | -0.08(-0.20%) |
Feb 12, 2014 | 38.86 | 39.14 | 38.76 | 39.00 | 30,267,380 | +0.23(+0.60%) |
Feb 11, 2014 | 38.44 | 38.92 | 38.22 | 38.76 | 29,440,150 | +0.27(+0.69%) |
Feb 10, 2014 | 38.68 | 38.82 | 38.12 | 38.50 | 25,144,700 | -0.02(-0.04%) |
Feb 07, 2014 | 38.32 | 38.55 | 37.87 | 38.51 | 48,598,872 | +0.85(+2.26%) |
Feb 06, 2014 | 37.00 | 37.68 | 36.90 | 37.66 | 43,432,552 | +0.93(+2.53%) |
Feb 05, 2014 | 36.50 | 36.98 | 36.15 | 36.73 | 41,679,504 | +0.22(+0.60%) |
Feb 04, 2014 | 36.69 | 37.08 | 36.44 | 36.52 | 40,079,416 | +0.34(+0.95%) |
Feb 03, 2014 | 37.34 | 37.36 | 36.06 | 36.17 | 55,044,044 | -0.85(-2.30%) |
Jan 31, 2014 | 37.09 | 37.62 | 36.91 | 37.02 | 42,836,476 | -0.68(-1.80%) |
Jan 30, 2014 | 37.83 | 38.01 | 37.30 | 37.70 | 51,157,968 | +0.17(+0.46%) |
Jan 29, 2014 | 38.19 | 38.53 | 37.23 | 37.53 | 69,136,800 | -1.19(-3.06%) |
Jan 28, 2014 | 38.48 | 38.92 | 38.48 | 38.72 | 31,708,012 | +0.62(+1.62%) |
Jan 27, 2014 | 38.33 | 38.76 | 37.75 | 38.10 | 50,804,408 | -0.41(-1.05%) |
Jan 24, 2014 | 39.07 | 39.16 | 38.31 | 38.51 | 75,846,608 | -1.08(-2.74%) |
Jan 23, 2014 | 40.32 | 40.32 | 39.46 | 39.59 | 44,600,256 | -0.92(-2.27%) |
Jan 22, 2014 | 40.60 | 40.69 | 40.21 | 40.51 | 26,696,454 | +0.04(+0.10%) |
Jan 21, 2014 | 40.98 | 41.37 | 40.25 | 40.47 | 34,590,252 | -0.33(-0.80%) |
Jan 17, 2014 | 41.10 | 40.80 | 40.80 | 40.80 | 43,473,112 | -0.26(-0.63%) |
Jan 16, 2014 | 41.81 | 41.81 | 40.86 | 41.06 | 80,615,832 | -1.87(-4.35%) |
Jan 15, 2014 | 42.11 | 43.06 | 42.43 | 42.92 | 43,104,096 | +0.81(+1.93%) |
Jan 14, 2014 | 42.25 | 42.46 | 41.86 | 42.11 | 22,765,498 | +0.18(+0.43%) |
Jan 13, 2014 | 42.51 | 42.67 | 41.71 | 41.93 | 26,959,680 | -0.78(-1.83%) |
Jan 10, 2014 | 42.96 | 43.00 | 42.39 | 42.71 | 28,820,514 | -0.37(-0.87%) |
Jan 09, 2014 | 42.93 | 43.15 | 42.74 | 43.09 | 27,926,344 | +0.30(+0.71%) |
Jan 08, 2014 | 42.38 | 42.93 | 42.31 | 42.78 | 33,263,756 | +0.49(+1.16%) |
Jan 07, 2014 | 42.61 | 42.71 | 41.98 | 42.29 | 36,945,968 | +0.29(+0.69%) |
Jan 06, 2014 | 41.85 | 42.38 | 41.71 | 42.00 | 36,490,736 | +0.32(+0.77%) |
Jan 03, 2014 | 40.89 | 41.74 | 40.83 | 41.68 | 34,462,108 | +0.88(+2.16%) |
Jan 02, 2014 | 40.61 | 40.90 | 40.44 | 40.80 | 21,096,874 | +0.12(+0.31%) |
Dec 31, 2013 | 40.56 | 40.68 | 40.68 | 40.68 | 13,716,363 | +0.15(+0.37%) |
Dec 30, 2013 | 40.79 | 40.93 | 40.46 | 40.53 | 14,738,572 | -0.27(-0.65%) |
Dec 27, 2013 | 40.87 | 40.91 | 40.74 | 40.79 | 15,138,339 | -0.07(-0.17%) |
Dec 26, 2013 | 41.07 | 41.13 | 40.75 | 40.86 | 11,378,327 | -0.06(-0.15%) |
Dec 24, 2013 | 40.87 | 40.96 | 40.65 | 40.93 | 6,793,143 | +0.02(+0.04%) |
Dec 23, 2013 | 40.97 | 41.09 | 40.76 | 40.91 | 17,457,596 | +0.16(+0.38%) |
Dec 20, 2013 | 40.65 | 40.93 | 40.51 | 40.75 | 35,715,004 | +0.26(+0.64%) |
Dec 19, 2013 | 40.33 | 40.69 | 40.16 | 40.50 | 25,755,860 | -0.06(-0.15%) |
Dec 18, 2013 | 39.66 | 40.65 | 39.29 | 40.56 | 42,122,868 | +0.99(+2.51%) |
Dec 17, 2013 | 39.81 | 39.85 | 39.46 | 39.57 | 22,927,190 | -0.16(-0.41%) |
Dec 16, 2013 | 40.11 | 40.29 | 39.67 | 39.73 | 24,634,978 | -0.05(-0.14%) |
Dec 13, 2013 | 39.79 | 39.96 | 39.56 | 39.79 | 21,462,432 | +0.05(+0.12%) |
Dec 12, 2013 | 39.79 | 39.92 | 39.24 | 39.74 | 34,873,596 | +0.16(+0.39%) |
Dec 11, 2013 | 40.29 | 40.32 | 39.44 | 39.58 | 31,485,532 | -0.80(-1.99%) |
Dec 10, 2013 | 40.57 | 41.07 | 40.34 | 40.39 | 25,635,230 | -0.29(-0.71%) |
Dec 09, 2013 | 40.55 | 40.95 | 40.53 | 40.68 | 21,262,674 | +0.48(+1.20%) |
Dec 06, 2013 | 40.39 | 40.58 | 39.97 | 40.19 | 25,261,448 | +0.34(+0.84%) |
Dec 05, 2013 | 40.29 | 40.43 | 39.77 | 39.86 | 30,139,226 | -0.77(-1.88%) |
Dec 04, 2013 | 39.92 | 40.83 | 39.85 | 40.62 | 41,093,280 | -0.07(-0.17%) |
Dec 03, 2013 | 40.96 | 41.18 | 40.38 | 40.69 | 26,374,474 | -0.38(-0.93%) |