Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.51 | 38.96 | 36.79 | 37.42 | 6,986,675 | -1.07(-2.78%) |
Feb 27, 2014 | 38.53 | 39.31 | 38.15 | 38.49 | 4,324,725 | -0.38(-0.98%) |
Feb 26, 2014 | 37.84 | 39.58 | 37.64 | 38.87 | 8,332,149 | +1.03(+2.72%) |
Feb 25, 2014 | 37.40 | 38.80 | 37.07 | 37.84 | 7,532,840 | +0.58(+1.56%) |
Feb 24, 2014 | 37.40 | 37.70 | 37.12 | 37.26 | 4,087,608 | +0.08(+0.22%) |
Feb 21, 2014 | 37.70 | 38.42 | 36.97 | 37.18 | 6,016,474 | -0.32(-0.85%) |
Feb 20, 2014 | 37.26 | 38.17 | 36.83 | 37.50 | 4,872,001 | +0.41(+1.11%) |
Feb 19, 2014 | 37.77 | 37.89 | 36.69 | 37.09 | 6,090,290 | -0.88(-2.32%) |
Feb 18, 2014 | 36.00 | 38.21 | 35.97 | 37.97 | 11,014,631 | +1.83(+5.06%) |
Feb 14, 2014 | 36.02 | 36.14 | 36.14 | 36.14 | 6,281,900 | -0.02(-0.06%) |
Feb 13, 2014 | 35.14 | 36.22 | 34.90 | 36.16 | 7,149,289 | +0.52(+1.46%) |
Feb 12, 2014 | 35.61 | 36.41 | 35.20 | 35.64 | 6,286,295 | +0.17(+0.48%) |
Feb 11, 2014 | 34.55 | 35.74 | 34.15 | 35.47 | 6,837,025 | +0.72(+2.07%) |
Feb 10, 2014 | 34.04 | 35.10 | 33.36 | 34.75 | 10,707,573 | +0.41(+1.19%) |
Feb 07, 2014 | 32.35 | 34.97 | 32.32 | 34.34 | 11,224,562 | +2.11(+6.55%) |
Feb 06, 2014 | 33.18 | 34.00 | 30.93 | 32.23 | 22,849,842 | -3.60(-10.05%) |
Feb 05, 2014 | 36.06 | 36.30 | 34.06 | 35.83 | 12,938,604 | +0.03(+0.08%) |
Feb 04, 2014 | 35.97 | 36.03 | 34.77 | 35.80 | 5,757,862 | +0.82(+2.34%) |
Feb 03, 2014 | 36.68 | 37.73 | 34.39 | 34.98 | 10,855,555 | -1.09(-3.02%) |
Jan 31, 2014 | 36.71 | 36.80 | 35.60 | 36.07 | 6,497,301 | -0.46(-1.26%) |
Jan 30, 2014 | 35.18 | 37.95 | 34.80 | 36.53 | 13,022,373 | +3.61(+10.97%) |
Jan 29, 2014 | 33.51 | 34.20 | 32.78 | 32.92 | 4,869,895 | -1.02(-3.01%) |
Jan 28, 2014 | 33.55 | 34.05 | 33.33 | 33.94 | 4,063,907 | +0.82(+2.48%) |
Jan 27, 2014 | 33.85 | 34.20 | 32.36 | 33.12 | 5,643,204 | -0.43(-1.28%) |
Jan 24, 2014 | 34.58 | 34.58 | 33.37 | 33.55 | 5,481,174 | -1.09(-3.15%) |
Jan 23, 2014 | 34.72 | 34.87 | 33.57 | 34.64 | 4,368,905 | +0.02(+0.06%) |
Jan 22, 2014 | 35.34 | 35.70 | 34.47 | 34.62 | 4,625,027 | -0.39(-1.11%) |
Jan 21, 2014 | 35.65 | 35.99 | 34.54 | 35.01 | 5,906,374 | -0.11(-0.31%) |
Jan 17, 2014 | 35.74 | 35.12 | 35.12 | 35.12 | 6,064,500 | -0.62(-1.73%) |
Jan 16, 2014 | 34.99 | 36.30 | 34.64 | 35.74 | 7,322,308 | +0.69(+1.97%) |
Jan 15, 2014 | 34.39 | 35.48 | 34.34 | 35.05 | 9,957,339 | +0.92(+2.70%) |
Jan 14, 2014 | 33.25 | 34.41 | 32.95 | 34.13 | 8,832,595 | +1.60(+4.92%) |
Jan 13, 2014 | 33.36 | 34.07 | 32.06 | 32.53 | 9,776,128 | -0.94(-2.81%) |
Jan 10, 2014 | 32.84 | 33.53 | 32.15 | 33.47 | 8,242,735 | +0.69(+2.10%) |
Jan 09, 2014 | 32.88 | 33.47 | 31.94 | 32.78 | 10,133,409 | +0.08(+0.24%) |
Jan 08, 2014 | 32.66 | 34.46 | 32.60 | 32.70 | 18,480,628 | +0.26(+0.80%) |
Jan 07, 2014 | 31.22 | 33.70 | 31.20 | 32.44 | 20,471,450 | +0.95(+3.02%) |
Jan 06, 2014 | 29.10 | 32.45 | 29.00 | 31.49 | 28,917,910 | +3.90(+14.14%) |
Jan 03, 2014 | 26.90 | 27.69 | 26.77 | 27.59 | 6,102,242 | +0.83(+3.10%) |
Jan 02, 2014 | 26.46 | 27.23 | 26.26 | 26.76 | 6,227,106 | +0.16(+0.60%) |
Dec 31, 2013 | 26.69 | 26.60 | 26.60 | 26.60 | 6,598,300 | +0.01(+0.04%) |
Dec 30, 2013 | 27.68 | 27.70 | 26.30 | 26.59 | 7,961,462 | -1.07(-3.87%) |
Dec 27, 2013 | 28.59 | 28.71 | 27.45 | 27.66 | 4,127,794 | -1.04(-3.62%) |
Dec 26, 2013 | 28.94 | 29.03 | 28.48 | 28.70 | 3,929,678 | -0.07(-0.24%) |
Dec 24, 2013 | 29.69 | 29.75 | 28.46 | 28.77 | 4,243,929 | -0.81(-2.74%) |
Dec 23, 2013 | 28.00 | 29.72 | 28.00 | 29.58 | 7,080,028 | +1.58(+5.64%) |
Dec 20, 2013 | 28.07 | 28.30 | 27.50 | 28.00 | 8,199,369 | -0.20(-0.71%) |
Dec 19, 2013 | 27.03 | 28.69 | 27.01 | 28.20 | 10,273,071 | +1.19(+4.41%) |
Dec 18, 2013 | 26.78 | 27.10 | 26.07 | 27.01 | 6,056,904 | +0.29(+1.09%) |
Dec 17, 2013 | 26.91 | 27.14 | 26.24 | 26.72 | 6,591,936 | -0.12(-0.45%) |
Dec 16, 2013 | 27.12 | 27.35 | 26.26 | 26.84 | 9,180,291 | -0.42(-1.54%) |
Dec 13, 2013 | 26.90 | 28.18 | 26.88 | 27.26 | 6,900,206 | +0.44(+1.64%) |
Dec 12, 2013 | 27.24 | 27.43 | 26.10 | 26.82 | 12,733,306 | -0.35(-1.29%) |
Dec 11, 2013 | 29.25 | 29.50 | 26.77 | 27.17 | 15,869,391 | -2.08(-7.11%) |
Dec 10, 2013 | 27.78 | 29.52 | 27.63 | 29.25 | 5,429,064 | +1.03(+3.65%) |
Dec 09, 2013 | 28.70 | 28.75 | 28.03 | 28.22 | 4,518,571 | -0.30(-1.05%) |
Dec 06, 2013 | 29.79 | 30.00 | 27.85 | 28.52 | 9,579,889 | -0.84(-2.86%) |
Dec 05, 2013 | 29.23 | 30.28 | 28.82 | 29.36 | 9,884,882 | -0.05(-0.17%) |
Dec 04, 2013 | 28.77 | 30.10 | 28.35 | 29.41 | 10,753,767 | +1.14(+4.03%) |
Dec 03, 2013 | 28.00 | 28.67 | 27.97 | 28.27 | 4,547,625 | +0.02(+0.07%) |