Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.07 | 31.38 | 31.05 | 31.26 | 5,197,792 | +0.18(+0.58%) |
Feb 27, 2014 | 30.81 | 31.10 | 30.67 | 31.08 | 6,072,429 | +0.28(+0.91%) |
Feb 26, 2014 | 31.18 | 31.20 | 30.75 | 30.80 | 5,624,325 | -0.34(-1.09%) |
Feb 25, 2014 | 31.22 | 31.37 | 31.02 | 31.14 | 5,217,285 | -0.05(-0.16%) |
Feb 24, 2014 | 31.24 | 31.48 | 31.14 | 31.19 | 4,717,215 | +0.10(+0.32%) |
Feb 21, 2014 | 31.11 | 31.28 | 30.94 | 31.09 | 6,094,501 | -0.03(-0.10%) |
Feb 20, 2014 | 30.93 | 31.19 | 30.82 | 31.12 | 3,583,793 | +0.22(+0.71%) |
Feb 19, 2014 | 30.90 | 31.22 | 30.83 | 30.90 | 4,886,465 | -0.05(-0.16%) |
Feb 18, 2014 | 30.77 | 30.98 | 30.57 | 30.95 | 5,994,999 | +0.30(+0.98%) |
Feb 14, 2014 | 30.82 | 30.65 | 30.65 | 30.65 | 6,892,700 | -0.12(-0.39%) |
Feb 13, 2014 | 30.05 | 31.25 | 30.02 | 30.77 | 12,193,083 | +0.58(+1.92%) |
Feb 12, 2014 | 29.71 | 30.24 | 29.64 | 30.19 | 8,230,531 | +0.46(+1.55%) |
Feb 11, 2014 | 29.22 | 29.89 | 29.10 | 29.73 | 8,399,183 | +0.80(+2.77%) |
Feb 10, 2014 | 28.81 | 29.00 | 28.70 | 28.93 | 4,281,439 | +0.14(+0.49%) |
Feb 07, 2014 | 28.39 | 28.80 | 28.35 | 28.79 | 4,059,261 | +0.49(+1.73%) |
Feb 06, 2014 | 28.34 | 28.46 | 28.07 | 28.30 | 8,104,686 | +0.03(+0.11%) |
Feb 05, 2014 | 28.05 | 28.36 | 28.03 | 28.27 | 4,115,365 | +0.18(+0.64%) |
Feb 04, 2014 | 28.18 | 28.25 | 27.93 | 28.09 | 5,374,941 | -0.04(-0.14%) |
Feb 03, 2014 | 28.90 | 28.90 | 28.10 | 28.13 | 6,612,893 | -0.73(-2.53%) |
Jan 31, 2014 | 28.90 | 29.07 | 28.80 | 28.86 | 6,519,118 | -0.30(-1.03%) |
Jan 30, 2014 | 28.68 | 29.20 | 28.53 | 29.16 | 7,070,425 | +0.57(+1.99%) |
Jan 29, 2014 | 28.89 | 28.91 | 28.31 | 28.59 | 7,558,689 | -0.36(-1.24%) |
Jan 28, 2014 | 29.16 | 29.21 | 28.87 | 28.95 | 6,374,674 | -0.13(-0.45%) |
Jan 27, 2014 | 29.20 | 29.32 | 29.04 | 29.08 | 7,468,050 | -0.07(-0.24%) |
Jan 24, 2014 | 29.43 | 29.55 | 29.14 | 29.15 | 6,080,409 | -0.30(-1.02%) |
Jan 23, 2014 | 29.42 | 29.47 | 29.29 | 29.45 | 6,150,568 | -0.05(-0.17%) |
Jan 22, 2014 | 29.98 | 29.98 | 29.49 | 29.50 | 4,475,982 | -0.35(-1.17%) |
Jan 21, 2014 | 30.13 | 30.18 | 29.56 | 29.85 | 6,059,621 | -0.15(-0.50%) |
Jan 17, 2014 | 30.36 | 30.00 | 30.00 | 30.00 | 6,205,300 | -0.33(-1.09%) |
Jan 16, 2014 | 30.48 | 30.57 | 30.19 | 30.33 | 4,403,516 | -0.20(-0.66%) |
Jan 15, 2014 | 30.73 | 30.77 | 30.23 | 30.53 | 11,728,139 | -0.16(-0.52%) |
Jan 14, 2014 | 30.95 | 31.00 | 30.53 | 30.69 | 5,584,813 | -0.18(-0.58%) |
Jan 13, 2014 | 30.99 | 31.25 | 30.86 | 30.87 | 4,951,743 | -0.15(-0.48%) |
Jan 10, 2014 | 31.05 | 31.21 | 30.83 | 31.02 | 3,666,234 | +0.23(+0.75%) |
Jan 09, 2014 | 31.25 | 31.28 | 30.70 | 30.79 | 4,052,131 | -0.45(-1.44%) |
Jan 08, 2014 | 31.35 | 31.41 | 31.14 | 31.24 | 4,361,861 | -0.17(-0.54%) |
Jan 07, 2014 | 31.76 | 31.80 | 31.37 | 31.41 | 5,031,876 | -0.26(-0.82%) |
Jan 06, 2014 | 31.73 | 31.79 | 31.53 | 31.67 | 2,914,819 | +0.07(+0.22%) |
Jan 03, 2014 | 31.78 | 31.81 | 31.50 | 31.60 | 2,137,339 | -0.05(-0.16%) |
Jan 02, 2014 | 31.74 | 31.82 | 31.51 | 31.65 | 4,442,053 | -0.20(-0.63%) |
Dec 31, 2013 | 31.94 | 31.85 | 31.85 | 31.85 | 5,122,800 | -0.11(-0.34%) |
Dec 30, 2013 | 31.84 | 32.10 | 31.79 | 31.96 | 4,138,812 | -0.05(-0.16%) |
Dec 27, 2013 | 31.83 | 32.04 | 31.63 | 32.01 | 3,690,852 | +0.16(+0.50%) |
Dec 26, 2013 | 31.81 | 31.92 | 31.64 | 31.85 | 3,546,945 | +0.16(+0.50%) |
Dec 24, 2013 | 31.27 | 31.84 | 31.27 | 31.69 | 2,965,928 | +0.33(+1.05%) |
Dec 23, 2013 | 31.06 | 31.40 | 31.06 | 31.36 | 5,691,023 | +0.32(+1.03%) |
Dec 20, 2013 | 31.40 | 31.43 | 30.92 | 31.04 | 9,155,762 | -0.32(-1.02%) |
Dec 19, 2013 | 31.62 | 31.69 | 30.40 | 31.36 | 13,237,301 | -0.48(-1.51%) |
Dec 18, 2013 | 31.54 | 31.93 | 31.26 | 31.84 | 7,078,383 | +0.40(+1.27%) |
Dec 17, 2013 | 31.00 | 31.61 | 30.96 | 31.44 | 6,360,621 | +0.49(+1.58%) |
Dec 16, 2013 | 30.81 | 31.07 | 30.80 | 30.95 | 5,083,970 | +0.22(+0.72%) |
Dec 13, 2013 | 30.75 | 30.93 | 30.38 | 30.73 | 6,050,410 | -0.03(-0.10%) |
Dec 12, 2013 | 30.65 | 30.80 | 30.32 | 30.76 | 5,380,475 | +0.05(+0.16%) |
Dec 11, 2013 | 31.50 | 31.55 | 30.65 | 30.71 | 7,108,582 | -0.80(-2.54%) |
Dec 10, 2013 | 31.54 | 31.82 | 31.48 | 31.51 | 6,332,399 | -0.01(-0.03%) |
Dec 09, 2013 | 31.06 | 31.67 | 31.01 | 31.52 | 5,799,462 | +0.45(+1.45%) |
Dec 06, 2013 | 30.99 | 31.27 | 30.95 | 31.07 | 5,759,019 | +0.42(+1.37%) |
Dec 05, 2013 | 30.47 | 30.87 | 30.39 | 30.65 | 5,748,164 | -0.19(-0.62%) |
Dec 04, 2013 | 30.20 | 30.98 | 30.05 | 30.84 | 6,771,660 | +0.47(+1.55%) |
Dec 03, 2013 | 30.16 | 30.43 | 30.01 | 30.37 | 5,752,989 | +0.07(+0.23%) |