Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.48 | 38.77 | 38.35 | 38.59 | 4,850,350 | +0.00(+0.00%) |
Feb 27, 2014 | 38.36 | 38.80 | 38.23 | 38.59 | 6,094,129 | -0.07(-0.17%) |
Feb 26, 2014 | 37.27 | 39.12 | 37.16 | 38.66 | 13,454,222 | +1.14(+3.04%) |
Feb 25, 2014 | 35.77 | 37.72 | 35.57 | 37.52 | 16,354,775 | +2.13(+6.01%) |
Feb 24, 2014 | 35.98 | 35.98 | 35.37 | 35.39 | 8,355,982 | -0.43(-1.21%) |
Feb 21, 2014 | 35.72 | 36.01 | 35.69 | 35.82 | 4,652,678 | +0.17(+0.47%) |
Feb 20, 2014 | 35.53 | 35.88 | 35.49 | 35.66 | 4,807,067 | +0.08(+0.22%) |
Feb 19, 2014 | 35.48 | 35.80 | 35.41 | 35.58 | 4,327,839 | +0.13(+0.36%) |
Feb 18, 2014 | 35.80 | 35.85 | 35.28 | 35.45 | 4,161,204 | -0.17(-0.47%) |
Feb 14, 2014 | 35.40 | 35.62 | 35.62 | 35.62 | 3,238,544 | +0.17(+0.49%) |
Feb 13, 2014 | 35.06 | 35.64 | 35.04 | 35.44 | 3,392,298 | +0.21(+0.61%) |
Feb 12, 2014 | 35.76 | 35.92 | 35.10 | 35.23 | 3,783,417 | -0.50(-1.40%) |
Feb 11, 2014 | 35.35 | 35.80 | 35.15 | 35.73 | 3,449,442 | +0.44(+1.25%) |
Feb 10, 2014 | 35.29 | 35.44 | 34.91 | 35.29 | 3,401,815 | -0.12(-0.34%) |
Feb 07, 2014 | 35.26 | 35.82 | 35.08 | 35.41 | 4,397,625 | +0.37(+1.05%) |
Feb 06, 2014 | 34.30 | 35.25 | 34.30 | 35.04 | 5,855,282 | +0.79(+2.32%) |
Feb 05, 2014 | 33.81 | 34.45 | 33.38 | 34.25 | 8,656,236 | +0.25(+0.75%) |
Feb 04, 2014 | 34.14 | 34.51 | 33.85 | 34.00 | 6,640,452 | +0.04(+0.12%) |
Feb 03, 2014 | 35.43 | 35.47 | 33.82 | 33.96 | 10,861,408 | -1.53(-4.30%) |
Jan 31, 2014 | 35.50 | 35.88 | 35.43 | 35.48 | 5,394,353 | -0.47(-1.32%) |
Jan 30, 2014 | 36.02 | 36.24 | 35.76 | 35.96 | 3,872,383 | +0.35(+0.97%) |
Jan 29, 2014 | 36.10 | 36.45 | 35.56 | 35.61 | 6,652,681 | -0.72(-1.98%) |
Jan 28, 2014 | 36.36 | 36.78 | 36.29 | 36.33 | 4,404,922 | +0.19(+0.54%) |
Jan 27, 2014 | 36.25 | 36.54 | 35.87 | 36.14 | 6,074,327 | -0.16(-0.44%) |
Jan 24, 2014 | 36.48 | 36.62 | 36.07 | 36.30 | 5,188,899 | -0.42(-1.14%) |
Jan 23, 2014 | 36.74 | 36.83 | 36.50 | 36.72 | 5,793,670 | -0.22(-0.60%) |
Jan 22, 2014 | 37.06 | 37.24 | 36.76 | 36.94 | 4,497,155 | -0.12(-0.32%) |
Jan 21, 2014 | 37.49 | 37.66 | 36.83 | 37.06 | 5,246,834 | -0.45(-1.19%) |
Jan 17, 2014 | 37.40 | 37.50 | 37.50 | 37.50 | 6,152,184 | +0.13(+0.36%) |
Jan 16, 2014 | 37.14 | 37.42 | 36.86 | 37.37 | 5,316,540 | +0.15(+0.41%) |
Jan 15, 2014 | 37.18 | 37.30 | 36.96 | 37.22 | 3,769,493 | +0.03(+0.09%) |
Jan 14, 2014 | 36.86 | 37.44 | 36.86 | 37.18 | 5,739,441 | +0.33(+0.89%) |
Jan 13, 2014 | 37.42 | 37.78 | 36.85 | 36.86 | 10,881,722 | -0.39(-1.04%) |
Jan 10, 2014 | 37.34 | 37.41 | 36.86 | 37.24 | 9,072,569 | +0.03(+0.07%) |
Jan 09, 2014 | 36.78 | 37.52 | 36.54 | 37.22 | 22,092,164 | +2.64(+7.64%) |
Jan 08, 2014 | 34.54 | 34.68 | 34.26 | 34.58 | 9,045,301 | -0.23(-0.65%) |
Jan 07, 2014 | 35.71 | 35.71 | 34.47 | 34.80 | 9,488,763 | -0.65(-1.83%) |
Jan 06, 2014 | 35.86 | 35.92 | 35.38 | 35.45 | 4,319,902 | -0.26(-0.73%) |
Jan 03, 2014 | 35.59 | 36.02 | 35.56 | 35.71 | 3,736,611 | +0.10(+0.28%) |
Jan 02, 2014 | 35.46 | 35.96 | 35.32 | 35.61 | 4,450,769 | -0.01(-0.02%) |
Dec 31, 2013 | 35.77 | 35.62 | 35.62 | 35.62 | 3,818,333 | -0.18(-0.50%) |
Dec 30, 2013 | 35.20 | 35.92 | 35.20 | 35.80 | 4,519,014 | +0.65(+1.84%) |
Dec 27, 2013 | 35.36 | 35.44 | 35.12 | 35.15 | 2,131,834 | -0.09(-0.25%) |
Dec 26, 2013 | 35.24 | 35.50 | 35.18 | 35.24 | 3,406,813 | +0.08(+0.23%) |
Dec 24, 2013 | 35.11 | 35.35 | 34.89 | 35.16 | 2,682,231 | -0.09(-0.26%) |
Dec 23, 2013 | 34.97 | 35.51 | 34.96 | 35.25 | 4,231,669 | +0.39(+1.11%) |
Dec 20, 2013 | 34.94 | 35.16 | 34.78 | 34.86 | 8,607,637 | +0.03(+0.08%) |
Dec 19, 2013 | 34.72 | 35.01 | 34.58 | 34.84 | 4,429,343 | +0.06(+0.17%) |
Dec 18, 2013 | 34.46 | 34.80 | 34.02 | 34.78 | 5,175,790 | +0.31(+0.91%) |
Dec 17, 2013 | 34.56 | 34.60 | 34.21 | 34.46 | 5,066,689 | +0.04(+0.12%) |
Dec 16, 2013 | 34.38 | 34.66 | 34.32 | 34.42 | 4,114,063 | +0.13(+0.39%) |
Dec 13, 2013 | 34.61 | 34.96 | 34.22 | 34.29 | 6,028,562 | -0.16(-0.46%) |
Dec 12, 2013 | 34.78 | 34.84 | 34.36 | 34.45 | 4,900,606 | -0.29(-0.83%) |
Dec 11, 2013 | 34.54 | 35.37 | 34.48 | 34.74 | 8,249,967 | +0.37(+1.07%) |
Dec 10, 2013 | 34.61 | 34.67 | 34.16 | 34.37 | 4,718,445 | -0.27(-0.79%) |
Dec 09, 2013 | 34.45 | 34.90 | 34.42 | 34.64 | 5,804,217 | +0.24(+0.69%) |
Dec 06, 2013 | 34.46 | 34.65 | 33.94 | 34.40 | 6,941,921 | +0.19(+0.56%) |
Dec 05, 2013 | 34.60 | 34.61 | 34.02 | 34.21 | 6,159,467 | -0.33(-0.96%) |
Dec 04, 2013 | 34.91 | 35.03 | 34.10 | 34.54 | 8,498,785 | -0.51(-1.46%) |
Dec 03, 2013 | 34.71 | 35.10 | 34.65 | 35.05 | 6,754,122 | +0.25(+0.71%) |