Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.43 | 32.55 | 31.81 | 32.01 | 14,288,956 | -0.35(-1.09%) |
Feb 27, 2014 | 33.75 | 33.85 | 32.10 | 32.37 | 22,963,252 | -1.47(-4.36%) |
Feb 26, 2014 | 34.85 | 35.11 | 33.72 | 33.84 | 10,889,501 | -0.91(-2.63%) |
Feb 25, 2014 | 34.01 | 34.80 | 33.87 | 34.75 | 9,662,421 | +0.78(+2.30%) |
Feb 24, 2014 | 33.73 | 34.61 | 33.51 | 33.97 | 9,992,432 | +0.46(+1.37%) |
Feb 21, 2014 | 33.28 | 33.79 | 33.16 | 33.51 | 10,272,781 | +0.43(+1.29%) |
Feb 20, 2014 | 33.69 | 33.73 | 32.69 | 33.09 | 16,859,344 | -0.61(-1.80%) |
Feb 19, 2014 | 33.74 | 34.09 | 33.62 | 33.69 | 12,097,703 | -0.16(-0.47%) |
Feb 18, 2014 | 33.46 | 33.91 | 33.31 | 33.85 | 10,889,181 | +0.59(+1.77%) |
Feb 14, 2014 | 32.52 | 33.27 | 33.27 | 33.27 | 10,554,465 | +0.57(+1.73%) |
Feb 13, 2014 | 31.60 | 32.72 | 31.58 | 32.70 | 10,176,964 | +0.91(+2.88%) |
Feb 12, 2014 | 32.01 | 32.26 | 31.56 | 31.78 | 8,816,409 | -0.12(-0.38%) |
Feb 11, 2014 | 31.76 | 32.32 | 31.71 | 31.90 | 9,830,254 | +0.31(+0.97%) |
Feb 10, 2014 | 32.44 | 32.44 | 31.36 | 31.60 | 11,935,812 | -0.81(-2.49%) |
Feb 07, 2014 | 31.62 | 32.47 | 31.47 | 32.41 | 14,787,705 | +1.09(+3.48%) |
Feb 06, 2014 | 30.77 | 31.46 | 30.47 | 31.32 | 13,302,818 | +0.54(+1.75%) |
Feb 05, 2014 | 31.69 | 31.69 | 30.71 | 30.78 | 24,245,660 | -1.24(-3.88%) |
Feb 04, 2014 | 32.68 | 32.71 | 30.96 | 32.02 | 23,513,086 | -0.40(-1.25%) |
Feb 03, 2014 | 33.91 | 34.18 | 32.33 | 32.43 | 14,314,820 | -1.49(-4.40%) |
Jan 31, 2014 | 33.86 | 34.67 | 33.86 | 33.92 | 9,671,073 | -0.21(-0.60%) |
Jan 30, 2014 | 34.58 | 35.05 | 34.06 | 34.12 | 9,750,581 | +0.01(+0.02%) |
Jan 29, 2014 | 32.41 | 34.81 | 32.26 | 34.12 | 17,677,664 | +0.80(+2.39%) |
Jan 28, 2014 | 32.94 | 33.39 | 32.33 | 33.32 | 10,468,811 | +0.42(+1.27%) |
Jan 27, 2014 | 32.76 | 33.26 | 32.30 | 32.90 | 11,258,387 | +0.35(+1.08%) |
Jan 24, 2014 | 33.73 | 33.73 | 32.29 | 32.55 | 16,264,072 | -1.47(-4.31%) |
Jan 23, 2014 | 33.98 | 34.52 | 33.41 | 34.02 | 16,272,873 | +0.20(+0.59%) |
Jan 22, 2014 | 34.19 | 34.50 | 33.53 | 33.82 | 10,198,751 | -0.62(-1.81%) |
Jan 21, 2014 | 34.68 | 35.07 | 34.26 | 34.44 | 8,692,534 | +0.31(+0.91%) |
Jan 17, 2014 | 33.73 | 34.13 | 34.13 | 34.13 | 10,122,931 | +0.36(+1.06%) |
Jan 16, 2014 | 34.06 | 34.17 | 33.20 | 33.77 | 15,851,189 | -0.50(-1.47%) |
Jan 15, 2014 | 34.77 | 34.70 | 33.69 | 34.28 | 18,775,532 | -0.49(-1.41%) |
Jan 14, 2014 | 34.51 | 34.90 | 34.38 | 34.77 | 11,468,260 | +0.59(+1.73%) |
Jan 13, 2014 | 35.27 | 35.60 | 33.96 | 34.18 | 12,355,594 | -1.16(-3.29%) |
Jan 10, 2014 | 35.08 | 35.48 | 34.69 | 35.34 | 15,192,104 | +0.23(+0.64%) |
Jan 09, 2014 | 34.55 | 35.20 | 34.48 | 35.11 | 16,147,108 | +0.69(+2.01%) |
Jan 08, 2014 | 33.97 | 34.46 | 33.65 | 34.42 | 17,595,212 | +0.29(+0.86%) |
Jan 07, 2014 | 33.27 | 34.54 | 32.54 | 34.13 | 19,880,640 | +1.06(+3.19%) |
Jan 06, 2014 | 32.90 | 33.49 | 32.84 | 33.08 | 9,487,467 | +0.32(+0.97%) |
Jan 03, 2014 | 33.16 | 33.18 | 32.51 | 32.76 | 6,539,777 | -0.35(-1.04%) |
Jan 02, 2014 | 33.28 | 33.52 | 32.90 | 33.10 | 6,884,001 | -0.35(-1.05%) |
Dec 31, 2013 | 32.43 | 33.45 | 33.45 | 33.45 | 9,653,944 | +1.17(+3.62%) |
Dec 30, 2013 | 32.36 | 32.43 | 31.99 | 32.29 | 6,070,792 | -0.02(-0.06%) |
Dec 27, 2013 | 32.44 | 32.44 | 31.78 | 32.31 | 5,579,803 | -0.06(-0.18%) |
Dec 26, 2013 | 32.23 | 32.50 | 32.20 | 32.37 | 5,784,026 | +0.09(+0.27%) |
Dec 24, 2013 | 32.09 | 32.32 | 31.89 | 32.28 | 3,899,852 | +0.18(+0.56%) |
Dec 23, 2013 | 31.77 | 32.11 | 31.58 | 32.10 | 8,213,983 | +0.58(+1.83%) |
Dec 20, 2013 | 31.17 | 31.60 | 30.91 | 31.52 | 13,859,316 | +0.55(+1.78%) |
Dec 19, 2013 | 31.82 | 31.99 | 30.91 | 30.97 | 14,564,962 | -0.96(-2.99%) |
Dec 18, 2013 | 31.34 | 31.96 | 30.84 | 31.93 | 12,579,908 | +0.74(+2.36%) |
Dec 17, 2013 | 30.96 | 31.38 | 30.83 | 31.19 | 10,577,130 | +0.16(+0.51%) |
Dec 16, 2013 | 30.92 | 31.44 | 30.90 | 31.03 | 10,928,731 | +0.41(+1.34%) |
Dec 13, 2013 | 30.51 | 30.71 | 29.98 | 30.62 | 9,568,168 | +0.17(+0.54%) |
Dec 12, 2013 | 30.51 | 30.86 | 30.41 | 30.45 | 10,087,881 | -0.11(-0.35%) |
Dec 11, 2013 | 30.95 | 30.95 | 30.19 | 30.56 | 13,956,411 | -0.29(-0.95%) |
Dec 10, 2013 | 30.37 | 31.04 | 29.93 | 30.85 | 18,564,540 | +0.23(+0.74%) |
Dec 09, 2013 | 31.24 | 31.85 | 30.58 | 30.63 | 20,581,266 | -0.29(-0.94%) |
Dec 06, 2013 | 30.38 | 31.33 | 30.33 | 30.92 | 18,498,542 | +0.82(+2.71%) |
Dec 05, 2013 | 30.63 | 30.75 | 30.07 | 30.10 | 22,731,520 | +0.22(+0.73%) |
Dec 04, 2013 | 30.13 | 30.72 | 29.56 | 29.88 | 28,209,506 | -1.16(-3.74%) |
Dec 03, 2013 | 30.95 | 31.19 | 30.21 | 31.04 | 20,734,078 | -0.04(-0.13%) |