Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.33 | 35.68 | 35.30 | 35.47 | 4,706,476 | +0.18(+0.50%) |
Feb 27, 2014 | 35.08 | 35.33 | 35.06 | 35.30 | 3,062,987 | +0.09(+0.24%) |
Feb 26, 2014 | 35.52 | 35.66 | 35.15 | 35.21 | 3,020,260 | -0.28(-0.78%) |
Feb 25, 2014 | 35.40 | 35.64 | 35.32 | 35.49 | 3,892,794 | +0.14(+0.40%) |
Feb 24, 2014 | 35.25 | 35.49 | 35.11 | 35.35 | 3,988,687 | +0.24(+0.69%) |
Feb 21, 2014 | 35.38 | 35.52 | 35.09 | 35.11 | 4,142,395 | -0.19(-0.54%) |
Feb 20, 2014 | 34.94 | 35.41 | 34.89 | 35.30 | 3,433,387 | +0.36(+1.04%) |
Feb 19, 2014 | 35.08 | 35.21 | 34.87 | 34.94 | 3,006,147 | -0.29(-0.83%) |
Feb 18, 2014 | 35.41 | 35.41 | 35.00 | 35.23 | 3,984,890 | -0.15(-0.42%) |
Feb 14, 2014 | 34.84 | 35.38 | 35.38 | 35.38 | 5,323,313 | +0.50(+1.42%) |
Feb 13, 2014 | 34.23 | 34.94 | 34.22 | 34.88 | 3,677,237 | +0.47(+1.36%) |
Feb 12, 2014 | 34.60 | 34.82 | 34.37 | 34.41 | 4,115,621 | -0.28(-0.82%) |
Feb 11, 2014 | 34.13 | 34.74 | 33.96 | 34.69 | 4,663,828 | +0.44(+1.28%) |
Feb 10, 2014 | 34.01 | 34.28 | 33.92 | 34.26 | 2,627,399 | +0.18(+0.54%) |
Feb 07, 2014 | 33.85 | 34.13 | 33.80 | 34.07 | 3,363,668 | +0.28(+0.82%) |
Feb 06, 2014 | 33.67 | 33.86 | 33.55 | 33.79 | 4,265,680 | +0.21(+0.63%) |
Feb 05, 2014 | 33.25 | 33.65 | 33.11 | 33.58 | 4,236,063 | +0.19(+0.57%) |
Feb 04, 2014 | 33.32 | 33.53 | 33.26 | 33.39 | 3,735,404 | +0.16(+0.49%) |
Feb 03, 2014 | 34.09 | 34.09 | 33.21 | 33.23 | 6,652,065 | -0.82(-2.42%) |
Jan 31, 2014 | 34.05 | 34.30 | 33.84 | 34.05 | 5,266,267 | -0.39(-1.13%) |
Jan 30, 2014 | 34.09 | 34.50 | 33.99 | 34.44 | 4,640,027 | +0.45(+1.31%) |
Jan 29, 2014 | 34.51 | 34.54 | 33.93 | 33.99 | 7,228,572 | -0.72(-2.08%) |
Jan 28, 2014 | 34.41 | 34.84 | 34.39 | 34.72 | 4,412,799 | +0.30(+0.89%) |
Jan 27, 2014 | 34.28 | 34.59 | 34.23 | 34.41 | 4,812,726 | +0.18(+0.52%) |
Jan 24, 2014 | 34.35 | 34.82 | 34.23 | 34.23 | 5,751,229 | -0.30(-0.88%) |
Jan 23, 2014 | 34.39 | 34.62 | 34.18 | 34.54 | 4,941,888 | -0.04(-0.12%) |
Jan 22, 2014 | 34.42 | 34.73 | 34.39 | 34.58 | 4,211,913 | +0.16(+0.47%) |
Jan 21, 2014 | 34.43 | 34.60 | 34.24 | 34.42 | 4,899,121 | +0.18(+0.54%) |
Jan 17, 2014 | 34.35 | 34.23 | 34.23 | 34.23 | 5,346,019 | -0.17(-0.49%) |
Jan 16, 2014 | 34.25 | 34.55 | 34.22 | 34.40 | 4,590,604 | +0.09(+0.25%) |
Jan 15, 2014 | 34.60 | 34.71 | 34.28 | 34.32 | 5,541,611 | -0.28(-0.82%) |
Jan 14, 2014 | 34.23 | 34.76 | 34.21 | 34.60 | 6,080,571 | -0.01(-0.02%) |
Jan 13, 2014 | 34.84 | 35.08 | 34.55 | 34.61 | 3,772,017 | -0.34(-0.97%) |
Jan 10, 2014 | 34.87 | 34.97 | 34.77 | 34.95 | 3,945,571 | +0.21(+0.59%) |
Jan 09, 2014 | 34.49 | 34.79 | 34.46 | 34.74 | 6,438,095 | +0.30(+0.89%) |
Jan 08, 2014 | 34.99 | 35.04 | 34.32 | 34.44 | 8,087,524 | -0.64(-1.82%) |
Jan 07, 2014 | 34.93 | 35.14 | 34.66 | 35.08 | 6,546,871 | +0.36(+1.03%) |
Jan 06, 2014 | 34.75 | 34.90 | 34.54 | 34.72 | 4,632,244 | +0.06(+0.16%) |
Jan 03, 2014 | 34.77 | 34.87 | 34.55 | 34.66 | 3,282,435 | -0.10(-0.28%) |
Jan 02, 2014 | 34.90 | 34.96 | 34.67 | 34.76 | 3,130,521 | -0.36(-1.02%) |
Dec 31, 2013 | 35.13 | 35.12 | 35.12 | 35.12 | 2,741,079 | -0.04(-0.10%) |
Dec 30, 2013 | 35.11 | 35.18 | 34.97 | 35.16 | 2,916,216 | +0.08(+0.24%) |
Dec 27, 2013 | 35.05 | 35.26 | 34.92 | 35.07 | 2,565,872 | +0.10(+0.28%) |
Dec 26, 2013 | 34.80 | 35.00 | 34.71 | 34.97 | 3,073,697 | +0.30(+0.85%) |
Dec 24, 2013 | 34.64 | 34.83 | 34.59 | 34.68 | 1,584,027 | +0.08(+0.24%) |
Dec 23, 2013 | 34.69 | 34.80 | 34.25 | 34.59 | 4,630,037 | -0.10(-0.28%) |
Dec 20, 2013 | 34.70 | 34.87 | 34.53 | 34.69 | 7,965,215 | -0.04(-0.12%) |
Dec 19, 2013 | 35.38 | 35.38 | 34.15 | 34.73 | 8,195,587 | -0.26(-0.74%) |
Dec 18, 2013 | 34.37 | 35.01 | 33.94 | 34.99 | 10,423,070 | +0.11(+0.30%) |
Dec 17, 2013 | 35.08 | 35.27 | 34.73 | 34.89 | 5,298,849 | -0.23(-0.66%) |
Dec 16, 2013 | 35.03 | 35.27 | 34.90 | 35.12 | 4,774,720 | +0.19(+0.54%) |
Dec 13, 2013 | 34.88 | 35.12 | 34.74 | 34.93 | 3,953,419 | +0.05(+0.14%) |
Dec 12, 2013 | 35.50 | 35.51 | 34.83 | 34.88 | 5,787,900 | -0.72(-2.02%) |
Dec 11, 2013 | 35.74 | 35.84 | 35.43 | 35.60 | 4,970,874 | -0.10(-0.28%) |
Dec 10, 2013 | 36.09 | 36.09 | 35.50 | 35.70 | 3,925,426 | -0.50(-1.38%) |
Dec 09, 2013 | 36.28 | 36.56 | 36.06 | 36.20 | 4,203,739 | -0.04(-0.12%) |
Dec 06, 2013 | 35.63 | 36.25 | 35.60 | 36.24 | 4,611,807 | +0.87(+2.47%) |
Dec 05, 2013 | 35.53 | 35.65 | 35.31 | 35.37 | 3,661,715 | -0.32(-0.89%) |
Dec 04, 2013 | 35.40 | 35.84 | 35.32 | 35.68 | 3,045,629 | +0.08(+0.22%) |
Dec 03, 2013 | 35.32 | 35.61 | 35.36 | 35.61 | 3,147,950 | +0.24(+0.68%) |