Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.74 | 39.44 | 38.66 | 39.10 | 14,547,623 | +0.36(+0.93%) |
Feb 27, 2014 | 38.26 | 38.78 | 38.07 | 38.74 | 12,261,495 | +0.46(+1.21%) |
Feb 26, 2014 | 38.49 | 38.51 | 37.93 | 38.28 | 15,607,431 | -0.23(-0.59%) |
Feb 25, 2014 | 38.85 | 38.86 | 38.35 | 38.51 | 11,910,856 | -0.35(-0.89%) |
Feb 24, 2014 | 38.51 | 39.13 | 38.48 | 38.85 | 12,773,282 | +0.37(+0.96%) |
Feb 21, 2014 | 38.68 | 38.73 | 38.48 | 38.48 | 13,653,615 | -0.19(-0.49%) |
Feb 20, 2014 | 38.66 | 38.87 | 38.43 | 38.67 | 12,495,212 | -0.02(-0.06%) |
Feb 19, 2014 | 39.25 | 39.47 | 38.64 | 38.70 | 13,067,114 | -0.72(-1.83%) |
Feb 18, 2014 | 38.62 | 39.62 | 38.50 | 39.42 | 19,015,250 | +0.93(+2.43%) |
Feb 14, 2014 | 38.42 | 38.48 | 38.48 | 38.48 | 34,168,640 | -0.48(-1.23%) |
Feb 13, 2014 | 38.30 | 39.08 | 37.95 | 38.96 | 14,326,301 | +0.43(+1.12%) |
Feb 12, 2014 | 38.70 | 39.06 | 38.37 | 38.53 | 13,297,561 | +0.03(+0.08%) |
Feb 11, 2014 | 38.42 | 38.74 | 37.92 | 38.50 | 13,438,971 | +0.09(+0.25%) |
Feb 10, 2014 | 38.51 | 38.70 | 38.20 | 38.40 | 7,544,060 | -0.10(-0.27%) |
Feb 07, 2014 | 37.83 | 38.54 | 37.43 | 38.51 | 11,954,343 | +1.01(+2.70%) |
Feb 06, 2014 | 37.57 | 37.93 | 37.37 | 37.49 | 11,487,614 | +0.06(+0.17%) |
Feb 05, 2014 | 37.15 | 37.62 | 36.94 | 37.43 | 11,015,172 | +0.02(+0.04%) |
Feb 04, 2014 | 36.83 | 37.78 | 36.81 | 37.41 | 11,519,187 | +0.58(+1.58%) |
Feb 03, 2014 | 37.71 | 37.90 | 36.77 | 36.83 | 16,532,601 | -0.85(-2.25%) |
Jan 31, 2014 | 37.72 | 38.18 | 37.53 | 37.68 | 16,174,406 | -0.72(-1.88%) |
Jan 30, 2014 | 38.07 | 38.57 | 38.06 | 38.40 | 9,157,747 | +0.73(+1.94%) |
Jan 29, 2014 | 37.81 | 38.13 | 37.56 | 37.67 | 12,530,196 | -0.40(-1.05%) |
Jan 28, 2014 | 38.15 | 38.60 | 37.79 | 38.07 | 17,022,562 | +0.92(+2.47%) |
Jan 27, 2014 | 37.73 | 38.18 | 36.78 | 37.16 | 22,752,540 | -0.45(-1.19%) |
Jan 24, 2014 | 38.33 | 38.62 | 37.60 | 37.60 | 15,129,361 | -1.06(-2.74%) |
Jan 23, 2014 | 39.30 | 39.30 | 38.29 | 38.66 | 13,718,574 | -0.85(-2.15%) |
Jan 22, 2014 | 39.91 | 40.13 | 39.37 | 39.51 | 12,674,202 | -0.23(-0.57%) |
Jan 21, 2014 | 40.20 | 40.40 | 39.43 | 39.74 | 10,457,610 | -0.24(-0.61%) |
Jan 17, 2014 | 40.38 | 39.98 | 39.98 | 39.98 | 9,108,345 | -0.48(-1.18%) |
Jan 16, 2014 | 40.91 | 40.93 | 40.32 | 40.46 | 7,908,400 | -0.48(-1.17%) |
Jan 15, 2014 | 40.67 | 41.12 | 40.07 | 40.94 | 7,541,662 | +0.27(+0.68%) |
Jan 14, 2014 | 40.59 | 40.82 | 40.33 | 40.67 | 7,160,308 | +0.24(+0.58%) |
Jan 13, 2014 | 40.91 | 41.23 | 40.38 | 40.43 | 11,782,272 | -0.60(-1.46%) |
Jan 10, 2014 | 41.02 | 41.12 | 40.60 | 41.03 | 10,951,491 | +0.09(+0.21%) |
Jan 09, 2014 | 40.76 | 41.08 | 40.62 | 40.94 | 10,386,584 | +0.24(+0.58%) |
Jan 08, 2014 | 40.25 | 40.80 | 40.09 | 40.71 | 12,665,843 | +0.47(+1.17%) |
Jan 07, 2014 | 39.81 | 40.36 | 39.76 | 40.24 | 11,526,230 | +0.54(+1.37%) |
Jan 06, 2014 | 40.50 | 40.53 | 39.66 | 39.69 | 11,789,636 | -0.31(-0.79%) |
Jan 03, 2014 | 39.81 | 40.25 | 39.76 | 40.01 | 9,263,316 | +0.16(+0.41%) |
Jan 02, 2014 | 39.92 | 40.31 | 39.65 | 39.84 | 11,692,915 | -0.27(-0.67%) |
Dec 31, 2013 | 40.24 | 40.11 | 40.11 | 40.11 | 6,308,156 | -0.05(-0.12%) |
Dec 30, 2013 | 40.15 | 40.31 | 40.09 | 40.16 | 5,293,697 | -0.06(-0.14%) |
Dec 27, 2013 | 40.06 | 40.33 | 39.99 | 40.21 | 5,470,024 | +0.14(+0.35%) |
Dec 26, 2013 | 40.31 | 40.37 | 40.01 | 40.07 | 5,326,395 | -0.22(-0.55%) |
Dec 24, 2013 | 40.25 | 40.31 | 40.05 | 40.29 | 2,975,653 | +0.03(+0.08%) |
Dec 23, 2013 | 40.40 | 40.44 | 40.13 | 40.26 | 6,870,826 | +0.16(+0.41%) |
Dec 20, 2013 | 39.54 | 40.16 | 39.49 | 40.09 | 13,945,054 | +0.53(+1.33%) |
Dec 19, 2013 | 39.31 | 39.77 | 39.17 | 39.57 | 11,543,659 | +0.09(+0.22%) |
Dec 18, 2013 | 38.76 | 39.49 | 38.50 | 39.48 | 19,475,108 | +0.70(+1.80%) |
Dec 17, 2013 | 39.31 | 39.36 | 38.69 | 38.78 | 18,969,524 | -0.72(-1.83%) |
Dec 16, 2013 | 39.93 | 40.11 | 39.42 | 39.50 | 19,515,942 | +0.43(+1.11%) |
Dec 13, 2013 | 38.84 | 39.25 | 38.65 | 39.07 | 10,516,482 | +0.24(+0.63%) |
Dec 12, 2013 | 38.15 | 39.26 | 38.04 | 38.83 | 18,538,452 | +0.57(+1.48%) |
Dec 11, 2013 | 38.61 | 38.70 | 38.18 | 38.26 | 11,044,791 | -0.47(-1.22%) |
Dec 10, 2013 | 38.81 | 39.06 | 38.64 | 38.73 | 11,772,564 | -0.20(-0.52%) |
Dec 09, 2013 | 39.05 | 39.45 | 38.85 | 38.94 | 8,844,720 | +0.01(+0.02%) |
Dec 06, 2013 | 38.29 | 39.06 | 38.19 | 38.93 | 12,508,213 | +1.07(+2.82%) |
Dec 05, 2013 | 38.26 | 38.37 | 37.74 | 37.86 | 11,617,081 | -0.59(-1.53%) |
Dec 04, 2013 | 38.07 | 38.67 | 37.95 | 38.45 | 10,521,871 | +0.23(+0.60%) |
Dec 03, 2013 | 38.84 | 39.06 | 38.08 | 38.22 | 15,556,995 | -0.75(-1.93%) |