Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 48,674,624 | +0.38(+1.19%) |
Feb 27, 2014 | 31.71 | 32.08 | 31.53 | 32.06 | 40,012,876 | +0.33(+1.04%) |
Feb 26, 2014 | 31.82 | 31.96 | 31.49 | 31.73 | 48,419,540 | -0.06(-0.19%) |
Feb 25, 2014 | 31.85 | 32.05 | 31.63 | 31.79 | 36,213,724 | -0.13(-0.40%) |
Feb 24, 2014 | 31.98 | 32.16 | 31.90 | 31.92 | 37,728,872 | -0.25(-0.76%) |
Feb 21, 2014 | 32.13 | 32.47 | 32.06 | 32.16 | 44,911,724 | +0.19(+0.61%) |
Feb 20, 2014 | 31.81 | 32.07 | 31.67 | 31.97 | 32,482,790 | +0.20(+0.64%) |
Feb 19, 2014 | 31.52 | 31.97 | 31.51 | 31.76 | 35,127,488 | +0.08(+0.24%) |
Feb 18, 2014 | 31.86 | 31.99 | 31.68 | 31.69 | 38,773,280 | +0.07(+0.21%) |
Feb 14, 2014 | 31.43 | 31.62 | 31.62 | 31.62 | 37,368,332 | +0.01(+0.03%) |
Feb 13, 2014 | 31.38 | 31.82 | 31.38 | 31.61 | 44,777,084 | +0.12(+0.37%) |
Feb 12, 2014 | 31.39 | 31.60 | 31.35 | 31.49 | 32,185,108 | +0.25(+0.79%) |
Feb 11, 2014 | 31.00 | 31.32 | 30.98 | 31.25 | 38,172,556 | +0.32(+1.02%) |
Feb 10, 2014 | 30.79 | 30.93 | 30.50 | 30.93 | 31,772,232 | +0.20(+0.66%) |
Feb 07, 2014 | 30.53 | 30.75 | 30.27 | 30.73 | 39,677,128 | +0.32(+1.05%) |
Feb 06, 2014 | 30.09 | 30.47 | 30.00 | 30.41 | 41,749,944 | +0.30(+1.01%) |
Feb 05, 2014 | 30.50 | 30.65 | 30.09 | 30.11 | 66,346,228 | -0.45(-1.46%) |
Feb 04, 2014 | 31.07 | 31.25 | 30.47 | 30.55 | 65,010,780 | -0.11(-0.36%) |
Feb 03, 2014 | 31.72 | 31.93 | 30.62 | 30.66 | 75,934,536 | -1.14(-3.59%) |
Jan 31, 2014 | 31.06 | 31.85 | 30.73 | 31.80 | 110,877,432 | +0.82(+2.66%) |
Jan 30, 2014 | 30.92 | 31.00 | 30.45 | 30.98 | 40,808,068 | +0.17(+0.55%) |
Jan 29, 2014 | 30.24 | 31.00 | 30.17 | 30.81 | 62,347,724 | +0.33(+1.08%) |
Jan 28, 2014 | 30.36 | 30.59 | 30.05 | 30.48 | 43,021,628 | +0.20(+0.67%) |
Jan 27, 2014 | 30.99 | 31.01 | 30.24 | 30.28 | 52,764,220 | -0.65(-2.11%) |
Jan 24, 2014 | 31.48 | 31.56 | 30.71 | 30.93 | 91,675,480 | +0.63(+2.08%) |
Jan 23, 2014 | 30.33 | 30.37 | 29.85 | 30.30 | 51,019,940 | +0.11(+0.35%) |
Jan 22, 2014 | 30.48 | 30.53 | 30.05 | 30.20 | 26,020,986 | -0.20(-0.66%) |
Jan 21, 2014 | 30.95 | 30.95 | 30.31 | 30.40 | 37,008,144 | -0.18(-0.58%) |
Jan 17, 2014 | 30.95 | 30.58 | 30.58 | 30.58 | 55,048,612 | -0.43(-1.38%) |
Jan 16, 2014 | 30.84 | 31.10 | 30.52 | 31.01 | 45,219,256 | +0.11(+0.35%) |
Jan 15, 2014 | 30.07 | 30.92 | 30.07 | 30.90 | 53,284,728 | +0.82(+2.74%) |
Jan 14, 2014 | 29.19 | 30.16 | 29.11 | 30.07 | 49,509,676 | +0.67(+2.29%) |
Jan 13, 2014 | 30.25 | 30.27 | 29.27 | 29.40 | 54,604,636 | -0.89(-2.94%) |
Jan 10, 2014 | 30.17 | 30.38 | 30.05 | 30.29 | 48,256,420 | +0.43(+1.44%) |
Jan 09, 2014 | 30.16 | 30.18 | 29.75 | 29.86 | 43,439,112 | -0.19(-0.64%) |
Jan 08, 2014 | 30.26 | 30.38 | 29.90 | 30.06 | 71,338,856 | -0.55(-1.79%) |
Jan 07, 2014 | 30.53 | 30.67 | 30.43 | 30.60 | 42,228,112 | +0.24(+0.77%) |
Jan 06, 2014 | 30.97 | 31.01 | 30.35 | 30.37 | 51,833,164 | -0.66(-2.11%) |
Jan 03, 2014 | 31.27 | 31.28 | 30.76 | 31.02 | 37,043,872 | -0.21(-0.67%) |
Jan 02, 2014 | 31.39 | 31.43 | 31.18 | 31.23 | 36,415,412 | -0.21(-0.67%) |
Dec 31, 2013 | 31.43 | 31.44 | 31.44 | 31.44 | 20,825,492 | +0.10(+0.32%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.01 | 31.34 | 19,360,124 | +0.00(+0.00%) |
Dec 27, 2013 | 31.59 | 31.62 | 31.24 | 31.34 | 17,327,548 | -0.13(-0.40%) |
Dec 26, 2013 | 31.27 | 31.51 | 31.24 | 31.47 | 20,953,662 | +0.30(+0.97%) |
Dec 24, 2013 | 30.86 | 31.24 | 30.80 | 31.17 | 16,946,176 | +0.39(+1.26%) |
Dec 23, 2013 | 30.94 | 31.01 | 30.72 | 30.78 | 29,861,856 | -0.15(-0.49%) |
Dec 20, 2013 | 30.47 | 31.04 | 30.41 | 30.93 | 74,540,736 | +0.46(+1.52%) |
Dec 19, 2013 | 30.70 | 30.72 | 30.32 | 30.47 | 40,584,940 | -0.28(-0.90%) |
Dec 18, 2013 | 30.56 | 30.76 | 29.86 | 30.74 | 75,130,584 | +0.05(+0.16%) |
Dec 17, 2013 | 30.80 | 31.19 | 30.54 | 30.69 | 54,056,196 | -0.31(-0.99%) |
Dec 16, 2013 | 30.87 | 31.10 | 30.71 | 31.00 | 37,753,888 | +0.16(+0.53%) |
Dec 13, 2013 | 31.46 | 31.48 | 30.78 | 30.84 | 47,680,076 | -0.45(-1.42%) |
Dec 12, 2013 | 31.60 | 31.64 | 31.25 | 31.28 | 42,778,184 | -0.33(-1.04%) |
Dec 11, 2013 | 31.69 | 32.19 | 31.43 | 31.61 | 47,409,480 | -0.42(-1.31%) |
Dec 10, 2013 | 32.43 | 32.69 | 31.96 | 32.03 | 43,684,164 | -0.50(-1.54%) |
Dec 09, 2013 | 32.40 | 32.67 | 32.25 | 32.53 | 36,008,572 | +0.29(+0.90%) |
Dec 06, 2013 | 32.29 | 32.40 | 31.93 | 32.24 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.65 | 32.67 | 31.25 | 31.94 | 138,348,064 | -0.79(-2.41%) |
Dec 04, 2013 | 32.11 | 32.76 | 32.04 | 32.73 | 61,761,428 | +0.53(+1.64%) |
Dec 03, 2013 | 32.06 | 32.32 | 32.13 | 32.20 | 61,960,644 | -0.12(-0.36%) |