Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.44 | 32.56 | 31.82 | 32.02 | 14,284,167 | -0.35(-1.09%) |
Feb 27, 2014 | 33.76 | 33.86 | 32.12 | 32.38 | 22,955,556 | -1.48(-4.36%) |
Feb 26, 2014 | 34.87 | 35.13 | 33.73 | 33.85 | 10,885,851 | -0.91(-2.63%) |
Feb 25, 2014 | 34.02 | 34.81 | 33.88 | 34.77 | 9,659,183 | +0.78(+2.30%) |
Feb 24, 2014 | 33.74 | 34.62 | 33.52 | 33.98 | 9,989,083 | +0.46(+1.37%) |
Feb 21, 2014 | 33.29 | 33.80 | 33.17 | 33.52 | 10,269,338 | +0.43(+1.29%) |
Feb 20, 2014 | 33.70 | 33.74 | 32.70 | 33.10 | 16,853,694 | -0.61(-1.80%) |
Feb 19, 2014 | 33.75 | 34.10 | 33.63 | 33.70 | 12,093,649 | -0.16(-0.47%) |
Feb 18, 2014 | 33.47 | 33.92 | 33.32 | 33.86 | 10,885,532 | +0.59(+1.76%) |
Feb 14, 2014 | 32.53 | 33.28 | 33.28 | 33.28 | 10,550,928 | +0.57(+1.73%) |
Feb 13, 2014 | 31.62 | 32.73 | 31.60 | 32.71 | 10,173,553 | +0.91(+2.88%) |
Feb 12, 2014 | 32.02 | 32.27 | 31.57 | 31.80 | 8,813,454 | -0.12(-0.38%) |
Feb 11, 2014 | 31.77 | 32.33 | 31.72 | 31.92 | 9,826,960 | +0.31(+0.97%) |
Feb 10, 2014 | 32.45 | 32.45 | 31.38 | 31.61 | 11,931,811 | -0.81(-2.49%) |
Feb 07, 2014 | 31.63 | 32.48 | 31.48 | 32.42 | 14,782,748 | +1.09(+3.48%) |
Feb 06, 2014 | 30.78 | 31.47 | 30.48 | 31.33 | 13,298,359 | +0.54(+1.75%) |
Feb 05, 2014 | 31.70 | 31.70 | 30.72 | 30.79 | 24,237,534 | -1.24(-3.88%) |
Feb 04, 2014 | 32.69 | 32.72 | 30.97 | 32.03 | 23,505,204 | -0.41(-1.25%) |
Feb 03, 2014 | 33.92 | 34.19 | 32.34 | 32.44 | 14,310,022 | -1.49(-4.40%) |
Jan 31, 2014 | 33.87 | 34.68 | 33.87 | 33.93 | 9,667,831 | -0.21(-0.60%) |
Jan 30, 2014 | 34.59 | 35.06 | 34.07 | 34.14 | 9,747,313 | +0.01(+0.02%) |
Jan 29, 2014 | 32.42 | 34.82 | 32.27 | 34.13 | 17,671,738 | +0.80(+2.39%) |
Jan 28, 2014 | 32.95 | 33.41 | 32.34 | 33.33 | 10,465,302 | +0.42(+1.27%) |
Jan 27, 2014 | 32.77 | 33.27 | 32.31 | 32.91 | 11,254,614 | +0.35(+1.08%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.30 | 32.56 | 16,258,620 | -1.47(-4.31%) |
Jan 23, 2014 | 33.99 | 34.53 | 33.43 | 34.03 | 16,267,418 | +0.20(+0.59%) |
Jan 22, 2014 | 34.20 | 34.51 | 33.54 | 33.83 | 10,195,333 | -0.62(-1.81%) |
Jan 21, 2014 | 34.69 | 35.09 | 34.28 | 34.45 | 8,689,620 | +0.31(+0.91%) |
Jan 17, 2014 | 33.74 | 34.14 | 34.14 | 34.14 | 10,119,538 | +0.36(+1.06%) |
Jan 16, 2014 | 34.07 | 34.18 | 33.21 | 33.78 | 15,845,876 | -0.50(-1.47%) |
Jan 15, 2014 | 34.78 | 34.71 | 33.70 | 34.29 | 18,769,240 | -0.49(-1.41%) |
Jan 14, 2014 | 34.52 | 34.91 | 34.39 | 34.78 | 11,464,416 | +0.59(+1.73%) |
Jan 13, 2014 | 35.28 | 35.62 | 33.97 | 34.19 | 12,351,452 | -1.16(-3.29%) |
Jan 10, 2014 | 35.09 | 35.49 | 34.70 | 35.35 | 15,187,012 | +0.23(+0.64%) |
Jan 09, 2014 | 34.56 | 35.21 | 34.49 | 35.13 | 16,141,696 | +0.69(+2.01%) |
Jan 08, 2014 | 33.98 | 34.47 | 33.66 | 34.43 | 17,589,314 | +0.29(+0.86%) |
Jan 07, 2014 | 33.28 | 34.55 | 32.56 | 34.14 | 19,873,976 | +1.06(+3.19%) |
Jan 06, 2014 | 32.91 | 33.50 | 32.85 | 33.09 | 9,484,287 | +0.32(+0.97%) |
Jan 03, 2014 | 33.17 | 33.19 | 32.52 | 32.77 | 6,537,585 | -0.35(-1.04%) |
Jan 02, 2014 | 33.29 | 33.53 | 32.91 | 33.11 | 6,881,694 | -0.35(-1.05%) |
Dec 31, 2013 | 32.44 | 33.47 | 33.47 | 33.47 | 9,650,708 | +1.17(+3.62%) |
Dec 30, 2013 | 32.37 | 32.44 | 32.00 | 32.30 | 6,068,757 | -0.02(-0.06%) |
Dec 27, 2013 | 32.45 | 32.45 | 31.79 | 32.32 | 5,577,933 | -0.06(-0.18%) |
Dec 26, 2013 | 32.24 | 32.51 | 32.21 | 32.38 | 5,782,087 | +0.09(+0.27%) |
Dec 24, 2013 | 32.10 | 32.33 | 31.90 | 32.29 | 3,898,545 | +0.18(+0.56%) |
Dec 23, 2013 | 31.78 | 32.12 | 31.59 | 32.11 | 8,211,229 | +0.58(+1.83%) |
Dec 20, 2013 | 31.18 | 31.61 | 30.92 | 31.53 | 13,854,671 | +0.55(+1.78%) |
Dec 19, 2013 | 31.83 | 32.00 | 30.92 | 30.98 | 14,560,080 | -0.96(-2.99%) |
Dec 18, 2013 | 31.35 | 31.97 | 30.85 | 31.94 | 12,575,691 | +0.74(+2.36%) |
Dec 17, 2013 | 30.97 | 31.39 | 30.84 | 31.20 | 10,573,585 | +0.16(+0.51%) |
Dec 16, 2013 | 30.93 | 31.45 | 30.91 | 31.04 | 10,925,068 | +0.41(+1.34%) |
Dec 13, 2013 | 30.52 | 30.72 | 29.99 | 30.63 | 9,564,961 | +0.17(+0.54%) |
Dec 12, 2013 | 30.52 | 30.87 | 30.42 | 30.46 | 10,084,500 | -0.11(-0.35%) |
Dec 11, 2013 | 30.96 | 30.96 | 30.20 | 30.57 | 13,951,733 | -0.29(-0.95%) |
Dec 10, 2013 | 30.38 | 31.05 | 29.94 | 30.86 | 18,558,318 | +0.23(+0.74%) |
Dec 09, 2013 | 31.25 | 31.86 | 30.59 | 30.64 | 20,574,368 | -0.29(-0.94%) |
Dec 06, 2013 | 30.39 | 31.34 | 30.34 | 30.93 | 18,492,342 | +0.82(+2.71%) |
Dec 05, 2013 | 30.64 | 30.76 | 30.08 | 30.11 | 22,723,902 | +0.22(+0.73%) |
Dec 04, 2013 | 30.14 | 30.73 | 29.57 | 29.89 | 28,200,052 | -1.16(-3.74%) |
Dec 03, 2013 | 30.96 | 31.20 | 30.23 | 31.05 | 20,727,128 | -0.04(-0.13%) |