Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.87 | 33.00 | 32.24 | 32.45 | 14,096,863 | -0.36(-1.09%) |
Feb 27, 2014 | 34.21 | 34.31 | 32.54 | 32.81 | 22,654,546 | -1.49(-4.36%) |
Feb 26, 2014 | 35.33 | 35.59 | 34.18 | 34.30 | 10,743,107 | -0.93(-2.63%) |
Feb 25, 2014 | 34.48 | 35.27 | 34.33 | 35.23 | 9,532,525 | +0.79(+2.30%) |
Feb 24, 2014 | 34.19 | 35.08 | 33.97 | 34.44 | 9,858,099 | +0.47(+1.37%) |
Feb 21, 2014 | 33.73 | 34.25 | 33.61 | 33.97 | 10,134,679 | +0.43(+1.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.13 | 33.54 | 16,632,696 | -0.62(-1.80%) |
Feb 19, 2014 | 34.20 | 34.56 | 34.08 | 34.15 | 11,935,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.92 | 34.37 | 33.77 | 34.31 | 10,742,792 | +0.60(+1.77%) |
Feb 14, 2014 | 32.96 | 33.72 | 33.72 | 33.72 | 10,412,576 | +0.57(+1.73%) |
Feb 13, 2014 | 32.04 | 33.16 | 32.02 | 33.14 | 10,040,150 | +0.93(+2.88%) |
Feb 12, 2014 | 32.44 | 32.70 | 31.99 | 32.22 | 8,697,886 | -0.12(-0.38%) |
Feb 11, 2014 | 32.19 | 32.76 | 32.14 | 32.34 | 9,698,101 | +0.31(+0.97%) |
Feb 10, 2014 | 32.88 | 32.88 | 31.79 | 32.03 | 11,775,353 | -0.82(-2.49%) |
Feb 07, 2014 | 32.05 | 32.91 | 31.90 | 32.85 | 14,588,906 | +1.10(+3.48%) |
Feb 06, 2014 | 31.19 | 31.89 | 30.88 | 31.74 | 13,123,981 | +0.55(+1.75%) |
Feb 05, 2014 | 32.12 | 32.12 | 31.13 | 31.20 | 23,919,714 | -1.26(-3.88%) |
Feb 04, 2014 | 33.12 | 33.16 | 31.38 | 32.46 | 23,196,988 | -0.41(-1.25%) |
Feb 03, 2014 | 34.37 | 34.64 | 32.77 | 32.87 | 14,122,379 | -1.51(-4.40%) |
Jan 31, 2014 | 34.32 | 35.14 | 34.32 | 34.38 | 9,541,060 | -0.21(-0.60%) |
Jan 30, 2014 | 35.05 | 35.52 | 34.52 | 34.59 | 9,619,499 | +0.01(+0.02%) |
Jan 29, 2014 | 32.85 | 35.28 | 32.70 | 34.58 | 17,440,014 | +0.81(+2.39%) |
Jan 28, 2014 | 33.39 | 33.85 | 32.77 | 33.78 | 10,328,074 | +0.42(+1.27%) |
Jan 27, 2014 | 33.21 | 33.71 | 32.74 | 33.35 | 11,107,035 | +0.36(+1.08%) |
Jan 24, 2014 | 34.19 | 34.19 | 32.73 | 32.99 | 16,045,425 | -1.49(-4.31%) |
Jan 23, 2014 | 34.44 | 34.99 | 33.87 | 34.48 | 16,054,108 | +0.20(+0.59%) |
Jan 22, 2014 | 34.66 | 34.97 | 33.99 | 34.28 | 10,061,644 | -0.63(-1.81%) |
Jan 21, 2014 | 35.15 | 35.55 | 34.73 | 34.91 | 8,575,676 | +0.32(+0.91%) |
Jan 17, 2014 | 34.19 | 34.60 | 34.60 | 34.60 | 9,986,843 | +0.36(+1.06%) |
Jan 16, 2014 | 34.52 | 34.64 | 33.65 | 34.23 | 15,638,093 | -0.51(-1.47%) |
Jan 15, 2014 | 35.24 | 35.17 | 34.15 | 34.74 | 18,523,124 | -0.50(-1.41%) |
Jan 14, 2014 | 34.98 | 35.38 | 34.85 | 35.24 | 11,314,086 | +0.60(+1.73%) |
Jan 13, 2014 | 35.75 | 36.09 | 34.42 | 34.64 | 12,189,491 | -1.18(-3.29%) |
Jan 10, 2014 | 35.56 | 35.96 | 35.16 | 35.82 | 14,987,869 | +0.23(+0.64%) |
Jan 09, 2014 | 35.02 | 35.68 | 34.95 | 35.59 | 15,930,034 | +0.70(+2.01%) |
Jan 08, 2014 | 34.43 | 34.93 | 34.10 | 34.89 | 17,358,670 | +0.30(+0.86%) |
Jan 07, 2014 | 33.72 | 35.01 | 32.99 | 34.60 | 19,613,374 | +1.07(+3.19%) |
Jan 06, 2014 | 33.34 | 33.94 | 33.29 | 33.53 | 9,359,922 | +0.32(+0.97%) |
Jan 03, 2014 | 33.61 | 33.63 | 32.95 | 33.20 | 6,451,859 | -0.35(-1.04%) |
Jan 02, 2014 | 33.73 | 33.98 | 33.35 | 33.55 | 6,791,456 | -0.36(-1.05%) |
Dec 31, 2013 | 32.87 | 33.91 | 33.91 | 33.91 | 9,524,161 | +1.18(+3.62%) |
Dec 30, 2013 | 32.80 | 32.87 | 32.42 | 32.73 | 5,989,179 | -0.02(-0.06%) |
Dec 27, 2013 | 32.88 | 32.88 | 32.21 | 32.75 | 5,504,791 | -0.06(-0.18%) |
Dec 26, 2013 | 32.67 | 32.94 | 32.64 | 32.81 | 5,706,268 | +0.09(+0.27%) |
Dec 24, 2013 | 32.53 | 32.76 | 32.33 | 32.72 | 3,847,425 | +0.18(+0.56%) |
Dec 23, 2013 | 32.20 | 32.55 | 32.01 | 32.54 | 8,103,558 | +0.59(+1.83%) |
Dec 20, 2013 | 31.60 | 32.03 | 31.33 | 31.95 | 13,672,998 | +0.56(+1.78%) |
Dec 19, 2013 | 32.25 | 32.43 | 31.33 | 31.39 | 14,369,158 | -0.97(-2.99%) |
Dec 18, 2013 | 31.77 | 32.40 | 31.26 | 32.36 | 12,410,790 | +0.75(+2.36%) |
Dec 17, 2013 | 31.38 | 31.81 | 31.25 | 31.62 | 10,434,937 | +0.16(+0.51%) |
Dec 16, 2013 | 31.34 | 31.86 | 31.32 | 31.45 | 10,781,810 | +0.42(+1.34%) |
Dec 13, 2013 | 30.93 | 31.12 | 30.38 | 31.04 | 9,439,538 | +0.17(+0.54%) |
Dec 12, 2013 | 30.92 | 31.28 | 30.83 | 30.87 | 9,952,265 | -0.11(-0.35%) |
Dec 11, 2013 | 31.37 | 31.37 | 30.60 | 30.98 | 13,768,788 | -0.30(-0.95%) |
Dec 10, 2013 | 30.79 | 31.46 | 30.34 | 31.27 | 18,314,968 | +0.23(+0.74%) |
Dec 09, 2013 | 31.67 | 32.28 | 30.99 | 31.04 | 20,304,582 | -0.30(-0.94%) |
Dec 06, 2013 | 30.79 | 31.76 | 30.75 | 31.34 | 18,249,856 | +0.83(+2.71%) |
Dec 05, 2013 | 31.05 | 31.16 | 30.48 | 30.51 | 22,425,930 | +0.22(+0.73%) |
Dec 04, 2013 | 30.54 | 31.14 | 29.96 | 30.29 | 27,830,272 | -1.18(-3.74%) |
Dec 03, 2013 | 31.37 | 31.62 | 30.63 | 31.47 | 20,455,338 | -0.04(-0.13%) |