Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.88 | 33.01 | 32.26 | 32.46 | 14,092,138 | -0.36(-1.09%) |
Feb 27, 2014 | 34.22 | 34.32 | 32.55 | 32.82 | 22,646,954 | -1.49(-4.36%) |
Feb 26, 2014 | 35.34 | 35.60 | 34.19 | 34.31 | 10,739,507 | -0.93(-2.63%) |
Feb 25, 2014 | 34.49 | 35.29 | 34.35 | 35.24 | 9,529,330 | +0.79(+2.30%) |
Feb 24, 2014 | 34.20 | 35.09 | 33.98 | 34.45 | 9,854,795 | +0.47(+1.37%) |
Feb 21, 2014 | 33.74 | 34.27 | 33.62 | 33.98 | 10,131,282 | +0.43(+1.29%) |
Feb 20, 2014 | 34.16 | 34.20 | 33.14 | 33.55 | 16,627,121 | -0.62(-1.80%) |
Feb 19, 2014 | 34.21 | 34.57 | 34.09 | 34.16 | 11,931,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.93 | 34.38 | 33.78 | 34.33 | 10,739,192 | +0.60(+1.77%) |
Feb 14, 2014 | 32.97 | 33.73 | 33.73 | 33.73 | 10,409,087 | +0.57(+1.73%) |
Feb 13, 2014 | 32.05 | 33.18 | 32.03 | 33.16 | 10,036,785 | +0.93(+2.88%) |
Feb 12, 2014 | 32.45 | 32.71 | 32.00 | 32.23 | 8,694,971 | -0.12(-0.38%) |
Feb 11, 2014 | 32.20 | 32.77 | 32.15 | 32.35 | 9,694,851 | +0.31(+0.97%) |
Feb 10, 2014 | 32.89 | 32.89 | 31.80 | 32.04 | 11,771,406 | -0.82(-2.49%) |
Feb 07, 2014 | 32.06 | 32.93 | 31.91 | 32.86 | 14,584,016 | +1.10(+3.48%) |
Feb 06, 2014 | 31.20 | 31.90 | 30.89 | 31.75 | 13,119,582 | +0.55(+1.75%) |
Feb 05, 2014 | 32.13 | 32.13 | 31.14 | 31.21 | 23,911,696 | -1.26(-3.88%) |
Feb 04, 2014 | 33.13 | 33.17 | 31.39 | 32.47 | 23,189,212 | -0.41(-1.25%) |
Feb 03, 2014 | 34.39 | 34.65 | 32.78 | 32.88 | 14,117,645 | -1.51(-4.40%) |
Jan 31, 2014 | 34.33 | 35.15 | 34.33 | 34.39 | 9,537,861 | -0.21(-0.60%) |
Jan 30, 2014 | 35.06 | 35.54 | 34.53 | 34.60 | 9,616,274 | +0.01(+0.02%) |
Jan 29, 2014 | 32.86 | 35.29 | 32.71 | 34.59 | 17,434,168 | +0.81(+2.39%) |
Jan 28, 2014 | 33.40 | 33.86 | 32.78 | 33.79 | 10,324,612 | +0.42(+1.27%) |
Jan 27, 2014 | 33.22 | 33.73 | 32.75 | 33.36 | 11,103,312 | +0.36(+1.08%) |
Jan 24, 2014 | 34.20 | 34.20 | 32.74 | 33.01 | 16,040,047 | -1.49(-4.31%) |
Jan 23, 2014 | 34.45 | 35.00 | 33.88 | 34.49 | 16,048,727 | +0.20(+0.59%) |
Jan 22, 2014 | 34.67 | 34.98 | 34.00 | 34.29 | 10,058,271 | -0.63(-1.81%) |
Jan 21, 2014 | 35.16 | 35.56 | 34.74 | 34.92 | 8,572,801 | +0.32(+0.91%) |
Jan 17, 2014 | 34.20 | 34.61 | 34.61 | 34.61 | 9,983,496 | +0.36(+1.06%) |
Jan 16, 2014 | 34.53 | 34.65 | 33.66 | 34.24 | 15,632,852 | -0.51(-1.47%) |
Jan 15, 2014 | 35.25 | 35.19 | 34.16 | 34.76 | 18,516,914 | -0.50(-1.41%) |
Jan 14, 2014 | 34.99 | 35.39 | 34.86 | 35.25 | 11,310,293 | +0.60(+1.73%) |
Jan 13, 2014 | 35.76 | 36.10 | 34.43 | 34.65 | 12,185,405 | -1.18(-3.29%) |
Jan 10, 2014 | 35.57 | 35.97 | 35.17 | 35.83 | 14,982,845 | +0.23(+0.64%) |
Jan 09, 2014 | 35.03 | 35.69 | 34.96 | 35.60 | 15,924,694 | +0.70(+2.01%) |
Jan 08, 2014 | 34.44 | 34.94 | 34.12 | 34.90 | 17,352,852 | +0.30(+0.86%) |
Jan 07, 2014 | 33.73 | 35.02 | 33.00 | 34.61 | 19,606,800 | +1.07(+3.19%) |
Jan 06, 2014 | 33.36 | 33.95 | 33.30 | 33.54 | 9,356,785 | +0.32(+0.97%) |
Jan 03, 2014 | 33.62 | 33.64 | 32.96 | 33.21 | 6,449,696 | -0.35(-1.04%) |
Jan 02, 2014 | 33.75 | 33.99 | 33.36 | 33.56 | 6,789,179 | -0.36(-1.05%) |
Dec 31, 2013 | 32.88 | 33.92 | 33.92 | 33.92 | 9,520,968 | +1.18(+3.62%) |
Dec 30, 2013 | 32.81 | 32.88 | 32.43 | 32.74 | 5,987,172 | -0.02(-0.06%) |
Dec 27, 2013 | 32.89 | 32.89 | 32.22 | 32.76 | 5,502,945 | -0.06(-0.18%) |
Dec 26, 2013 | 32.68 | 32.95 | 32.65 | 32.82 | 5,704,355 | +0.09(+0.27%) |
Dec 24, 2013 | 32.54 | 32.77 | 32.34 | 32.73 | 3,846,135 | +0.18(+0.56%) |
Dec 23, 2013 | 32.21 | 32.56 | 32.02 | 32.55 | 8,100,841 | +0.59(+1.83%) |
Dec 20, 2013 | 31.61 | 32.04 | 31.34 | 31.96 | 13,668,415 | +0.56(+1.78%) |
Dec 19, 2013 | 32.27 | 32.44 | 31.34 | 31.40 | 14,364,342 | -0.97(-2.99%) |
Dec 18, 2013 | 31.78 | 32.41 | 31.27 | 32.37 | 12,406,630 | +0.75(+2.36%) |
Dec 17, 2013 | 31.39 | 31.82 | 31.26 | 31.63 | 10,431,439 | +0.16(+0.51%) |
Dec 16, 2013 | 31.35 | 31.88 | 31.33 | 31.46 | 10,778,196 | +0.42(+1.34%) |
Dec 13, 2013 | 30.94 | 31.13 | 30.39 | 31.05 | 9,436,374 | +0.17(+0.55%) |
Dec 12, 2013 | 30.93 | 31.29 | 30.84 | 30.88 | 9,948,929 | -0.11(-0.35%) |
Dec 11, 2013 | 31.38 | 31.38 | 30.61 | 30.99 | 13,764,173 | -0.30(-0.95%) |
Dec 10, 2013 | 30.80 | 31.47 | 30.35 | 31.28 | 18,308,828 | +0.23(+0.74%) |
Dec 09, 2013 | 31.68 | 32.29 | 31.00 | 31.05 | 20,297,776 | -0.30(-0.94%) |
Dec 06, 2013 | 30.81 | 31.77 | 30.76 | 31.35 | 18,243,740 | +0.83(+2.71%) |
Dec 05, 2013 | 31.06 | 31.18 | 30.49 | 30.52 | 22,418,412 | +0.22(+0.73%) |
Dec 04, 2013 | 30.55 | 31.15 | 29.97 | 30.30 | 27,820,944 | -1.18(-3.74%) |
Dec 03, 2013 | 31.38 | 31.63 | 30.64 | 31.48 | 20,448,482 | -0.04(-0.13%) |