Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.48 | 30.87 | 30.26 | 30.70 | 3,324,387 | +0.15(+0.51%) |
Feb 27, 2014 | 30.65 | 30.68 | 30.30 | 30.55 | 4,441,661 | -0.07(-0.22%) |
Feb 26, 2014 | 30.46 | 30.80 | 30.28 | 30.62 | 4,448,611 | +0.27(+0.90%) |
Feb 25, 2014 | 30.62 | 30.78 | 30.32 | 30.34 | 4,102,043 | -0.19(-0.63%) |
Feb 24, 2014 | 30.46 | 30.82 | 30.40 | 30.53 | 2,202,488 | +0.13(+0.44%) |
Feb 21, 2014 | 30.58 | 30.71 | 30.07 | 30.40 | 3,953,307 | +0.06(+0.19%) |
Feb 20, 2014 | 30.39 | 30.52 | 30.15 | 30.34 | 3,138,064 | -0.18(-0.58%) |
Feb 19, 2014 | 30.55 | 30.86 | 30.44 | 30.52 | 3,226,568 | -0.01(-0.02%) |
Feb 18, 2014 | 30.58 | 30.60 | 30.37 | 30.53 | 3,715,443 | -0.05(-0.17%) |
Feb 14, 2014 | 30.41 | 30.58 | 30.58 | 30.58 | 2,830,473 | +0.04(+0.12%) |
Feb 13, 2014 | 30.15 | 30.62 | 30.15 | 30.54 | 2,321,660 | +0.05(+0.17%) |
Feb 12, 2014 | 30.42 | 30.65 | 30.23 | 30.49 | 2,922,506 | +0.22(+0.73%) |
Feb 11, 2014 | 30.48 | 30.48 | 29.92 | 30.27 | 2,795,137 | +0.32(+1.08%) |
Feb 10, 2014 | 29.95 | 30.03 | 29.83 | 29.95 | 4,577,936 | -0.12(-0.42%) |
Feb 07, 2014 | 30.79 | 30.79 | 29.83 | 30.07 | 5,066,498 | -0.08(-0.27%) |
Feb 06, 2014 | 29.92 | 30.18 | 29.89 | 30.15 | 2,203,805 | +0.20(+0.66%) |
Feb 05, 2014 | 29.90 | 30.02 | 29.63 | 29.95 | 4,088,517 | -0.07(-0.23%) |
Feb 04, 2014 | 29.70 | 30.23 | 29.59 | 30.02 | 5,124,422 | +0.32(+1.07%) |
Feb 03, 2014 | 30.78 | 30.87 | 29.67 | 29.70 | 5,219,636 | -1.04(-3.40%) |
Jan 31, 2014 | 30.59 | 30.91 | 30.52 | 30.75 | 3,817,417 | -0.34(-1.09%) |
Jan 30, 2014 | 30.75 | 31.20 | 30.62 | 31.09 | 2,925,960 | +0.45(+1.46%) |
Jan 29, 2014 | 30.68 | 30.85 | 30.54 | 30.64 | 3,765,754 | -0.20(-0.64%) |
Jan 28, 2014 | 30.55 | 30.90 | 30.47 | 30.83 | 2,825,684 | +0.30(+0.98%) |
Jan 27, 2014 | 30.24 | 30.85 | 30.24 | 30.54 | 3,065,641 | -0.15(-0.48%) |
Jan 24, 2014 | 31.41 | 31.47 | 30.67 | 30.68 | 4,290,668 | -0.88(-2.80%) |
Jan 23, 2014 | 31.69 | 31.86 | 31.32 | 31.56 | 3,737,106 | -0.31(-0.96%) |
Jan 22, 2014 | 31.97 | 32.09 | 31.75 | 31.87 | 3,113,108 | -0.05(-0.16%) |
Jan 21, 2014 | 32.20 | 32.30 | 31.88 | 31.92 | 3,352,372 | -0.23(-0.73%) |
Jan 17, 2014 | 31.93 | 32.15 | 32.15 | 32.15 | 3,743,944 | +0.11(+0.34%) |
Jan 16, 2014 | 31.82 | 32.13 | 31.75 | 32.05 | 4,243,249 | +0.23(+0.71%) |
Jan 15, 2014 | 31.91 | 32.05 | 31.72 | 31.82 | 5,727,128 | -0.09(-0.27%) |
Jan 14, 2014 | 31.88 | 32.17 | 31.78 | 31.91 | 3,850,107 | +0.13(+0.41%) |
Jan 13, 2014 | 32.37 | 32.40 | 31.62 | 31.78 | 3,808,577 | -0.58(-1.78%) |
Jan 10, 2014 | 32.44 | 32.48 | 32.18 | 32.35 | 3,962,908 | -0.12(-0.36%) |
Jan 09, 2014 | 32.45 | 32.67 | 32.41 | 32.47 | 3,824,937 | -0.17(-0.51%) |
Jan 08, 2014 | 33.12 | 33.18 | 32.50 | 32.64 | 7,679,879 | -0.24(-0.73%) |
Jan 07, 2014 | 33.44 | 33.50 | 32.79 | 32.88 | 2,705,708 | +0.19(+0.58%) |
Jan 06, 2014 | 32.99 | 33.29 | 32.54 | 32.69 | 2,516,565 | -0.28(-0.86%) |
Jan 03, 2014 | 32.98 | 33.18 | 32.86 | 32.97 | 2,480,940 | +0.12(+0.36%) |
Jan 02, 2014 | 33.13 | 33.20 | 32.77 | 32.85 | 2,541,204 | -0.34(-1.03%) |
Dec 31, 2013 | 33.24 | 33.20 | 33.20 | 33.20 | 2,010,769 | -0.10(-0.31%) |
Dec 30, 2013 | 33.27 | 33.31 | 33.15 | 33.30 | 1,620,178 | +0.07(+0.20%) |
Dec 27, 2013 | 33.34 | 33.50 | 33.18 | 33.23 | 1,305,542 | -0.04(-0.13%) |
Dec 26, 2013 | 33.28 | 33.39 | 33.06 | 33.28 | 1,547,668 | +0.15(+0.46%) |
Dec 24, 2013 | 33.13 | 33.20 | 33.03 | 33.12 | 1,132,402 | -0.04(-0.11%) |
Dec 23, 2013 | 33.15 | 33.17 | 32.93 | 33.16 | 3,012,892 | +0.24(+0.73%) |
Dec 20, 2013 | 32.67 | 32.98 | 32.39 | 32.92 | 5,463,112 | +0.18(+0.56%) |
Dec 19, 2013 | 32.28 | 33.31 | 32.08 | 32.74 | 9,620,056 | +1.15(+3.65%) |
Dec 18, 2013 | 31.31 | 31.64 | 31.00 | 31.59 | 5,737,526 | +0.31(+0.98%) |
Dec 17, 2013 | 31.37 | 31.49 | 31.16 | 31.28 | 2,792,861 | -0.20(-0.63%) |
Dec 16, 2013 | 31.24 | 31.58 | 31.23 | 31.48 | 2,595,413 | +0.39(+1.27%) |
Dec 13, 2013 | 31.42 | 31.43 | 31.00 | 31.08 | 4,335,788 | -0.28(-0.88%) |
Dec 12, 2013 | 31.29 | 31.40 | 31.04 | 31.36 | 4,233,350 | +0.01(+0.02%) |
Dec 11, 2013 | 31.60 | 31.71 | 31.31 | 31.35 | 3,082,736 | -0.28(-0.88%) |
Dec 10, 2013 | 31.67 | 31.80 | 31.55 | 31.63 | 4,453,168 | -0.08(-0.25%) |
Dec 09, 2013 | 31.70 | 31.81 | 31.46 | 31.71 | 2,935,487 | +0.09(+0.28%) |
Dec 06, 2013 | 31.53 | 31.64 | 31.31 | 31.62 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.71 | 31.71 | 31.02 | 31.12 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.54 | 32.54 | 31.53 | 31.70 | 5,297,745 | -0.18(-0.57%) |
Dec 03, 2013 | 31.90 | 32.37 | 31.77 | 31.88 | 6,138,992 | +0.10(+0.32%) |