Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.23 | 40.24 | 39.36 | 39.78 | 5,179,608 | -0.41(-1.02%) |
Feb 27, 2014 | 39.50 | 40.25 | 39.18 | 40.19 | 4,721,941 | +0.50(+1.26%) |
Feb 26, 2014 | 38.35 | 40.22 | 38.00 | 39.69 | 8,449,811 | +1.38(+3.60%) |
Feb 25, 2014 | 37.86 | 38.76 | 37.60 | 38.31 | 3,763,218 | +0.40(+1.05%) |
Feb 24, 2014 | 37.89 | 38.68 | 37.75 | 37.92 | 5,103,671 | -0.03(-0.07%) |
Feb 21, 2014 | 37.52 | 38.47 | 37.40 | 37.94 | 4,190,272 | +0.51(+1.36%) |
Feb 20, 2014 | 37.18 | 37.51 | 36.79 | 37.43 | 3,000,644 | +0.32(+0.86%) |
Feb 19, 2014 | 37.19 | 37.86 | 36.87 | 37.12 | 3,130,069 | -0.18(-0.49%) |
Feb 18, 2014 | 37.60 | 38.06 | 36.75 | 37.30 | 3,130,085 | -0.31(-0.82%) |
Feb 14, 2014 | 37.00 | 37.61 | 37.61 | 37.61 | 3,403,049 | +0.44(+1.17%) |
Feb 13, 2014 | 36.17 | 37.27 | 35.85 | 37.17 | 4,883,930 | +0.79(+2.17%) |
Feb 12, 2014 | 36.93 | 37.13 | 36.21 | 36.38 | 5,397,349 | -0.42(-1.13%) |
Feb 11, 2014 | 36.88 | 37.10 | 36.41 | 36.80 | 5,204,298 | -0.27(-0.73%) |
Feb 10, 2014 | 37.99 | 38.01 | 36.46 | 37.07 | 5,687,980 | -0.80(-2.11%) |
Feb 07, 2014 | 37.95 | 38.30 | 37.39 | 37.87 | 6,059,344 | +0.05(+0.14%) |
Feb 06, 2014 | 37.12 | 37.97 | 36.87 | 37.82 | 7,585,162 | +1.93(+5.38%) |
Feb 05, 2014 | 35.82 | 36.21 | 35.47 | 35.88 | 7,197,058 | -0.24(-0.68%) |
Feb 04, 2014 | 35.68 | 36.22 | 35.12 | 36.13 | 5,268,998 | +0.57(+1.61%) |
Feb 03, 2014 | 36.27 | 36.39 | 35.26 | 35.56 | 7,572,131 | -0.85(-2.34%) |
Jan 31, 2014 | 34.79 | 37.03 | 34.68 | 36.41 | 7,408,974 | +1.19(+3.37%) |
Jan 30, 2014 | 35.92 | 36.09 | 34.95 | 35.22 | 5,076,257 | -0.14(-0.38%) |
Jan 29, 2014 | 34.30 | 35.41 | 34.18 | 35.36 | 6,159,041 | +0.44(+1.25%) |
Jan 28, 2014 | 33.94 | 35.50 | 33.77 | 34.92 | 8,916,461 | +1.50(+4.47%) |
Jan 27, 2014 | 33.81 | 34.37 | 32.98 | 33.43 | 7,517,978 | -0.11(-0.32%) |
Jan 24, 2014 | 34.65 | 34.71 | 33.41 | 33.54 | 5,765,844 | -1.06(-3.06%) |
Jan 23, 2014 | 34.08 | 34.63 | 33.91 | 34.60 | 4,544,610 | +0.35(+1.03%) |
Jan 22, 2014 | 33.78 | 34.58 | 33.56 | 34.24 | 4,119,554 | +0.49(+1.45%) |
Jan 21, 2014 | 34.05 | 34.18 | 33.33 | 33.75 | 4,085,684 | -0.19(-0.56%) |
Jan 17, 2014 | 34.73 | 33.94 | 33.94 | 33.94 | 4,635,063 | -0.86(-2.47%) |
Jan 16, 2014 | 34.48 | 34.91 | 34.01 | 34.80 | 3,478,122 | +0.32(+0.92%) |
Jan 15, 2014 | 34.62 | 34.75 | 34.22 | 34.49 | 2,500,245 | -0.14(-0.39%) |
Jan 14, 2014 | 34.78 | 34.93 | 34.26 | 34.62 | 2,904,310 | +0.05(+0.13%) |
Jan 13, 2014 | 35.28 | 35.38 | 34.42 | 34.58 | 4,964,206 | -0.91(-2.58%) |
Jan 10, 2014 | 35.14 | 36.09 | 34.99 | 35.49 | 6,389,644 | +0.70(+2.00%) |
Jan 09, 2014 | 35.04 | 35.26 | 34.33 | 34.80 | 3,243,593 | -0.17(-0.49%) |
Jan 08, 2014 | 34.64 | 35.34 | 34.30 | 34.97 | 4,010,619 | +0.23(+0.65%) |
Jan 07, 2014 | 34.83 | 35.19 | 34.57 | 34.74 | 3,474,487 | +0.15(+0.45%) |
Jan 06, 2014 | 35.38 | 35.73 | 34.49 | 34.59 | 5,367,784 | -0.60(-1.70%) |
Jan 03, 2014 | 35.76 | 36.17 | 35.18 | 35.19 | 3,466,265 | -0.52(-1.45%) |
Jan 02, 2014 | 35.47 | 35.84 | 35.12 | 35.70 | 2,700,223 | -0.13(-0.35%) |
Dec 31, 2013 | 35.99 | 35.83 | 35.83 | 35.83 | 3,028,613 | -0.17(-0.48%) |
Dec 30, 2013 | 35.83 | 36.15 | 35.59 | 36.00 | 3,368,959 | +0.18(+0.51%) |
Dec 27, 2013 | 35.54 | 35.99 | 35.32 | 35.82 | 2,891,920 | +0.26(+0.74%) |
Dec 26, 2013 | 35.24 | 35.85 | 35.23 | 35.56 | 3,561,092 | +0.26(+0.74%) |
Dec 24, 2013 | 34.99 | 35.77 | 34.63 | 35.29 | 3,083,343 | +0.20(+0.57%) |
Dec 23, 2013 | 34.19 | 35.32 | 34.12 | 35.09 | 7,342,626 | +1.24(+3.67%) |
Dec 20, 2013 | 33.50 | 34.17 | 33.47 | 33.85 | 6,636,064 | +0.31(+0.92%) |
Dec 19, 2013 | 33.62 | 33.83 | 33.17 | 33.55 | 4,759,894 | -0.35(-1.04%) |
Dec 18, 2013 | 33.30 | 34.23 | 32.21 | 33.90 | 15,658,912 | +2.02(+6.34%) |
Dec 17, 2013 | 31.68 | 32.02 | 31.11 | 31.88 | 4,355,492 | +0.18(+0.57%) |
Dec 16, 2013 | 31.90 | 32.21 | 31.65 | 31.70 | 2,850,998 | +0.00(+0.00%) |
Dec 13, 2013 | 31.66 | 32.02 | 31.63 | 31.70 | 2,991,378 | +0.10(+0.32%) |
Dec 12, 2013 | 31.71 | 31.80 | 31.30 | 31.60 | 2,403,768 | -0.13(-0.40%) |
Dec 11, 2013 | 32.30 | 32.32 | 31.46 | 31.73 | 3,328,166 | -0.65(-2.01%) |
Dec 10, 2013 | 32.15 | 33.05 | 32.10 | 32.38 | 4,774,139 | +0.46(+1.45%) |
Dec 09, 2013 | 31.40 | 32.44 | 31.37 | 31.92 | 5,708,091 | +0.63(+2.03%) |
Dec 06, 2013 | 31.48 | 31.95 | 31.15 | 31.28 | 4,230,946 | +0.29(+0.94%) |
Dec 05, 2013 | 31.25 | 31.44 | 30.87 | 30.99 | 3,846,901 | -0.27(-0.87%) |
Dec 04, 2013 | 31.80 | 31.98 | 30.99 | 31.26 | 6,400,073 | -0.72(-2.24%) |
Dec 03, 2013 | 31.65 | 32.09 | 31.53 | 31.98 | 5,176,548 | +0.12(+0.37%) |