Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.56 | 37.76 | 37.43 | 37.69 | 6,424,073 | +0.28(+0.74%) |
Feb 27, 2014 | 36.52 | 37.51 | 36.49 | 37.42 | 6,324,957 | +0.72(+1.95%) |
Feb 26, 2014 | 36.61 | 36.93 | 36.46 | 36.70 | 4,175,470 | +0.20(+0.56%) |
Feb 25, 2014 | 36.49 | 36.85 | 36.47 | 36.50 | 5,057,188 | +0.02(+0.06%) |
Feb 24, 2014 | 36.58 | 36.96 | 36.47 | 36.48 | 9,055,001 | -0.03(-0.07%) |
Feb 21, 2014 | 36.24 | 36.72 | 35.99 | 36.50 | 6,683,008 | +0.32(+0.88%) |
Feb 20, 2014 | 35.83 | 36.32 | 35.82 | 36.19 | 6,149,630 | +0.49(+1.36%) |
Feb 19, 2014 | 35.57 | 37.50 | 35.51 | 35.70 | 19,339,600 | +1.72(+5.05%) |
Feb 18, 2014 | 34.71 | 34.84 | 33.40 | 33.98 | 15,606,831 | -0.82(-2.36%) |
Feb 14, 2014 | 34.78 | 34.80 | 34.80 | 34.80 | 50,286,668 | +0.06(+0.18%) |
Feb 13, 2014 | 34.24 | 34.88 | 34.13 | 34.74 | 10,881,775 | +0.38(+1.12%) |
Feb 12, 2014 | 34.47 | 34.55 | 34.03 | 34.36 | 12,297,263 | -0.21(-0.60%) |
Feb 11, 2014 | 34.99 | 35.17 | 34.51 | 34.56 | 7,136,954 | -0.27(-0.79%) |
Feb 10, 2014 | 34.98 | 35.55 | 34.80 | 34.84 | 6,173,243 | -0.18(-0.50%) |
Feb 07, 2014 | 34.42 | 35.06 | 34.38 | 35.01 | 4,478,948 | +0.62(+1.80%) |
Feb 06, 2014 | 34.13 | 34.48 | 34.03 | 34.39 | 3,868,647 | +0.33(+0.96%) |
Feb 05, 2014 | 33.42 | 34.17 | 32.93 | 34.07 | 5,899,552 | +0.42(+1.26%) |
Feb 04, 2014 | 33.83 | 34.36 | 33.37 | 33.65 | 6,044,169 | -0.18(-0.54%) |
Feb 03, 2014 | 34.61 | 34.83 | 33.78 | 33.83 | 6,209,409 | -0.71(-2.05%) |
Jan 31, 2014 | 34.42 | 34.91 | 34.41 | 34.53 | 4,943,556 | -0.26(-0.74%) |
Jan 30, 2014 | 34.42 | 35.29 | 34.03 | 34.79 | 5,674,094 | +0.45(+1.31%) |
Jan 29, 2014 | 34.71 | 35.12 | 34.32 | 34.34 | 6,421,591 | -0.80(-2.27%) |
Jan 28, 2014 | 34.69 | 35.33 | 34.54 | 35.14 | 5,652,541 | +0.47(+1.35%) |
Jan 27, 2014 | 34.86 | 35.03 | 34.44 | 34.67 | 5,326,313 | -0.13(-0.38%) |
Jan 24, 2014 | 35.73 | 35.73 | 34.80 | 34.81 | 5,327,944 | -1.04(-2.91%) |
Jan 23, 2014 | 36.19 | 36.61 | 35.60 | 35.85 | 5,656,886 | -0.42(-1.15%) |
Jan 22, 2014 | 36.88 | 36.99 | 36.14 | 36.27 | 4,369,508 | -0.61(-1.65%) |
Jan 21, 2014 | 36.98 | 37.25 | 36.80 | 36.88 | 3,895,340 | +0.10(+0.29%) |
Jan 17, 2014 | 37.22 | 36.77 | 36.77 | 36.77 | 13,640,758 | -0.40(-1.06%) |
Jan 16, 2014 | 36.96 | 37.26 | 36.83 | 37.17 | 2,854,023 | +0.00(+0.01%) |
Jan 15, 2014 | 36.88 | 37.20 | 36.83 | 37.16 | 4,605,348 | +0.41(+1.13%) |
Jan 14, 2014 | 36.49 | 37.26 | 36.43 | 36.75 | 7,201,397 | +0.15(+0.42%) |
Jan 13, 2014 | 36.68 | 37.06 | 36.42 | 36.60 | 6,721,581 | -0.23(-0.62%) |
Jan 10, 2014 | 36.01 | 36.94 | 35.91 | 36.82 | 7,257,578 | +0.92(+2.57%) |
Jan 09, 2014 | 34.89 | 36.15 | 34.85 | 35.90 | 9,923,178 | +0.96(+2.75%) |
Jan 08, 2014 | 34.28 | 35.20 | 34.22 | 34.94 | 8,692,395 | +0.46(+1.35%) |
Jan 07, 2014 | 34.26 | 34.52 | 33.75 | 34.47 | 5,612,384 | +0.22(+0.64%) |
Jan 06, 2014 | 34.88 | 34.96 | 34.18 | 34.25 | 5,487,401 | -0.46(-1.33%) |
Jan 03, 2014 | 35.06 | 35.14 | 34.58 | 34.72 | 3,038,215 | -0.24(-0.69%) |
Jan 02, 2014 | 34.86 | 35.42 | 34.75 | 34.96 | 4,625,002 | +0.10(+0.28%) |
Dec 31, 2013 | 34.67 | 34.86 | 34.86 | 34.86 | 13,764,430 | +0.18(+0.53%) |
Dec 30, 2013 | 34.65 | 34.81 | 34.14 | 34.68 | 2,953,523 | +0.10(+0.30%) |
Dec 27, 2013 | 34.80 | 34.87 | 34.32 | 34.57 | 2,594,946 | -0.23(-0.65%) |
Dec 26, 2013 | 34.76 | 35.08 | 34.70 | 34.80 | 1,687,790 | +0.15(+0.44%) |
Dec 24, 2013 | 34.53 | 34.95 | 34.53 | 34.65 | 1,276,047 | +0.07(+0.22%) |
Dec 23, 2013 | 34.37 | 34.82 | 34.12 | 34.57 | 3,434,462 | +0.47(+1.37%) |
Dec 20, 2013 | 33.86 | 34.17 | 33.86 | 34.11 | 5,485,449 | -0.00(-0.01%) |
Dec 19, 2013 | 33.90 | 34.37 | 33.83 | 34.11 | 3,322,395 | -0.03(-0.10%) |
Dec 18, 2013 | 34.22 | 34.44 | 33.40 | 34.14 | 5,262,177 | -0.21(-0.61%) |
Dec 17, 2013 | 33.75 | 34.47 | 33.73 | 34.35 | 6,379,669 | +0.45(+1.33%) |
Dec 16, 2013 | 33.74 | 34.06 | 33.28 | 33.90 | 5,463,783 | +0.16(+0.48%) |
Dec 13, 2013 | 33.88 | 34.12 | 33.69 | 33.74 | 3,578,805 | -0.02(-0.05%) |
Dec 12, 2013 | 34.03 | 34.20 | 33.72 | 33.76 | 4,053,354 | -0.36(-1.07%) |
Dec 11, 2013 | 34.41 | 34.41 | 34.02 | 34.12 | 3,362,291 | -0.25(-0.73%) |
Dec 10, 2013 | 34.64 | 34.96 | 34.28 | 34.37 | 4,497,860 | -0.27(-0.79%) |
Dec 09, 2013 | 34.87 | 35.02 | 34.52 | 34.64 | 4,837,258 | -0.22(-0.64%) |
Dec 06, 2013 | 35.59 | 35.63 | 34.82 | 34.87 | 4,764,592 | -0.38(-1.07%) |
Dec 05, 2013 | 35.65 | 35.81 | 35.12 | 35.25 | 9,593,614 | -0.22(-0.61%) |
Dec 04, 2013 | 33.97 | 35.52 | 33.66 | 35.46 | 28,387,456 | +3.42(+10.68%) |
Dec 03, 2013 | 32.45 | 32.54 | 31.97 | 32.04 | 3,565,375 | -0.42(-1.30%) |