Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.97 | 34.08 | 33.75 | 33.94 | 4,676,626 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.21 | 33.99 | 34.05 | 9,635,946 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.17 | 34.00 | 34.10 | 3,912,920 | +0.32(+0.93%) |
Feb 25, 2014 | 33.68 | 34.04 | 33.64 | 33.79 | 4,063,507 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.69 | 33.82 | 2,946,849 | +0.04(+0.11%) |
Feb 21, 2014 | 34.11 | 34.14 | 33.76 | 33.78 | 3,093,696 | -0.32(-0.94%) |
Feb 20, 2014 | 34.00 | 34.18 | 33.85 | 34.10 | 4,789,290 | +0.31(+0.92%) |
Feb 19, 2014 | 33.79 | 34.18 | 33.76 | 33.80 | 4,137,565 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.67 | 33.92 | 5,069,714 | +0.46(+1.38%) |
Feb 14, 2014 | 33.21 | 33.46 | 33.46 | 33.46 | 3,003,646 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.65 | 32.96 | 2,471,489 | +0.15(+0.46%) |
Feb 12, 2014 | 32.69 | 32.86 | 32.67 | 32.81 | 2,794,104 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,079,688 | +0.70(+2.21%) |
Feb 10, 2014 | 31.44 | 31.73 | 31.44 | 31.73 | 3,999,811 | +0.10(+0.30%) |
Feb 07, 2014 | 31.51 | 31.67 | 31.40 | 31.63 | 6,432,496 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.32 | 30.99 | 31.31 | 3,923,057 | +0.37(+1.18%) |
Feb 05, 2014 | 30.85 | 30.98 | 30.59 | 30.94 | 6,338,277 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.61 | 30.32 | 30.47 | 3,826,154 | -0.06(-0.20%) |
Feb 03, 2014 | 31.04 | 31.07 | 30.50 | 30.53 | 5,503,086 | -0.32(-1.05%) |
Jan 31, 2014 | 30.60 | 30.99 | 30.55 | 30.85 | 4,493,480 | -0.25(-0.81%) |
Jan 30, 2014 | 30.94 | 31.24 | 30.85 | 31.10 | 4,168,384 | -0.05(-0.15%) |
Jan 29, 2014 | 31.22 | 31.34 | 31.04 | 31.15 | 4,852,539 | -0.73(-2.29%) |
Jan 28, 2014 | 31.90 | 32.04 | 31.69 | 31.88 | 2,664,150 | +0.09(+0.28%) |
Jan 27, 2014 | 31.95 | 32.05 | 31.77 | 31.79 | 3,697,831 | -0.13(-0.41%) |
Jan 24, 2014 | 32.34 | 32.37 | 31.92 | 31.92 | 4,320,301 | -0.94(-2.86%) |
Jan 23, 2014 | 32.74 | 32.86 | 32.59 | 32.86 | 4,436,409 | +0.10(+0.29%) |
Jan 22, 2014 | 32.92 | 32.92 | 32.68 | 32.77 | 4,045,293 | -0.13(-0.38%) |
Jan 21, 2014 | 32.95 | 32.97 | 32.69 | 32.89 | 4,810,486 | +0.51(+1.57%) |
Jan 17, 2014 | 32.34 | 32.38 | 32.38 | 32.38 | 3,935,144 | +0.25(+0.78%) |
Jan 16, 2014 | 32.00 | 32.13 | 31.91 | 32.13 | 2,592,673 | +0.19(+0.58%) |
Jan 15, 2014 | 31.47 | 31.99 | 31.67 | 31.95 | 5,743,389 | +0.48(+1.52%) |
Jan 14, 2014 | 31.24 | 31.49 | 31.15 | 31.47 | 3,255,805 | +0.42(+1.35%) |
Jan 13, 2014 | 31.22 | 31.36 | 31.03 | 31.05 | 7,470,336 | -0.53(-1.67%) |
Jan 10, 2014 | 31.59 | 31.77 | 31.47 | 31.58 | 5,742,798 | -0.05(-0.17%) |
Jan 09, 2014 | 31.89 | 31.90 | 31.49 | 31.63 | 4,098,467 | +0.07(+0.21%) |
Jan 08, 2014 | 31.65 | 31.72 | 31.52 | 31.56 | 2,903,136 | -0.20(-0.64%) |
Jan 07, 2014 | 31.79 | 31.88 | 31.69 | 31.77 | 2,254,881 | +0.04(+0.13%) |
Jan 06, 2014 | 31.77 | 31.89 | 31.67 | 31.73 | 2,708,148 | +0.12(+0.38%) |
Jan 03, 2014 | 31.55 | 31.71 | 31.51 | 31.61 | 2,158,028 | +0.01(+0.02%) |
Jan 02, 2014 | 31.66 | 31.67 | 31.45 | 31.60 | 2,924,452 | -0.36(-1.12%) |
Dec 31, 2013 | 31.78 | 31.96 | 31.96 | 31.96 | 1,950,365 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.87 | 31.61 | 31.80 | 1,789,872 | +0.07(+0.23%) |
Dec 27, 2013 | 31.84 | 31.85 | 31.56 | 31.73 | 2,491,441 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.38 | 31.12 | 31.34 | 1,876,251 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.07 | 31.12 | 2,034,696 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.10 | 30.83 | 30.88 | 3,115,750 | +0.12(+0.39%) |
Dec 20, 2013 | 30.79 | 30.98 | 30.73 | 30.76 | 4,782,739 | -0.11(-0.37%) |
Dec 19, 2013 | 30.71 | 30.91 | 30.62 | 30.87 | 4,860,037 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.76 | 30.23 | 30.73 | 8,092,947 | +0.17(+0.57%) |
Dec 17, 2013 | 30.57 | 30.67 | 30.46 | 30.56 | 4,178,844 | -0.50(-1.62%) |
Dec 16, 2013 | 31.01 | 31.17 | 30.90 | 31.06 | 3,392,728 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.75 | 4,218,097 | +0.05(+0.16%) |
Dec 12, 2013 | 30.78 | 30.83 | 30.62 | 30.70 | 3,226,502 | -0.08(-0.27%) |
Dec 11, 2013 | 31.16 | 31.22 | 30.77 | 30.79 | 3,163,424 | -0.35(-1.13%) |
Dec 10, 2013 | 31.21 | 31.27 | 31.08 | 31.14 | 2,852,137 | -0.29(-0.93%) |
Dec 09, 2013 | 31.36 | 31.47 | 31.30 | 31.43 | 2,778,366 | -0.08(-0.27%) |
Dec 06, 2013 | 31.45 | 31.53 | 31.36 | 31.52 | 2,221,315 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,636 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.19 | 4,140,346 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.66 | 31.35 | 31.43 | 2,241,756 | -0.29(-0.92%) |