Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.30 | 31.63 | 31.19 | 31.52 | 8,519,845 | +0.28(+0.89%) |
Feb 27, 2014 | 31.37 | 31.52 | 30.87 | 31.25 | 7,967,742 | -0.15(-0.46%) |
Feb 26, 2014 | 31.13 | 31.62 | 31.08 | 31.39 | 8,985,596 | +0.25(+0.80%) |
Feb 25, 2014 | 31.51 | 31.51 | 31.11 | 31.14 | 5,633,815 | -0.37(-1.18%) |
Feb 24, 2014 | 31.58 | 31.80 | 31.43 | 31.51 | 5,785,157 | +0.09(+0.27%) |
Feb 21, 2014 | 31.47 | 31.73 | 31.36 | 31.43 | 8,610,100 | -0.03(-0.09%) |
Feb 20, 2014 | 31.34 | 31.60 | 31.34 | 31.46 | 5,658,077 | +0.10(+0.33%) |
Feb 19, 2014 | 31.30 | 31.76 | 31.30 | 31.35 | 5,512,655 | -0.08(-0.25%) |
Feb 18, 2014 | 31.50 | 31.57 | 31.31 | 31.43 | 5,189,001 | +0.10(+0.30%) |
Feb 14, 2014 | 31.25 | 31.33 | 31.33 | 31.33 | 9,994,909 | -0.08(-0.26%) |
Feb 13, 2014 | 31.28 | 31.46 | 31.12 | 31.41 | 4,998,230 | +0.06(+0.20%) |
Feb 12, 2014 | 31.60 | 31.67 | 31.32 | 31.35 | 5,546,373 | -0.15(-0.48%) |
Feb 11, 2014 | 30.98 | 31.61 | 30.92 | 31.50 | 5,253,362 | +0.52(+1.68%) |
Feb 10, 2014 | 30.74 | 31.02 | 30.68 | 30.98 | 4,602,407 | +0.18(+0.59%) |
Feb 07, 2014 | 30.52 | 30.94 | 30.48 | 30.80 | 6,793,601 | +0.37(+1.21%) |
Feb 06, 2014 | 30.63 | 30.69 | 30.41 | 30.43 | 7,846,534 | -0.10(-0.31%) |
Feb 05, 2014 | 30.29 | 30.66 | 30.24 | 30.53 | 5,795,537 | +0.16(+0.52%) |
Feb 04, 2014 | 30.23 | 30.42 | 30.14 | 30.37 | 5,986,583 | +0.18(+0.60%) |
Feb 03, 2014 | 31.00 | 31.07 | 30.14 | 30.19 | 10,610,953 | -0.79(-2.56%) |
Jan 31, 2014 | 31.12 | 31.20 | 30.96 | 30.98 | 9,721,599 | -0.44(-1.40%) |
Jan 30, 2014 | 31.19 | 31.49 | 31.04 | 31.42 | 8,319,353 | +0.39(+1.27%) |
Jan 29, 2014 | 30.99 | 31.35 | 30.85 | 31.02 | 8,001,317 | -0.05(-0.15%) |
Jan 28, 2014 | 30.85 | 31.17 | 30.80 | 31.07 | 6,551,360 | +0.28(+0.91%) |
Jan 27, 2014 | 30.73 | 31.00 | 30.71 | 30.79 | 8,397,090 | +0.11(+0.35%) |
Jan 24, 2014 | 31.08 | 31.18 | 30.53 | 30.68 | 9,095,387 | -0.62(-1.97%) |
Jan 23, 2014 | 31.95 | 32.09 | 31.29 | 31.30 | 9,841,937 | -0.34(-1.06%) |
Jan 22, 2014 | 31.58 | 31.79 | 31.51 | 31.63 | 7,441,964 | +0.08(+0.26%) |
Jan 21, 2014 | 31.76 | 31.81 | 31.40 | 31.55 | 7,100,052 | -0.17(-0.53%) |
Jan 17, 2014 | 31.73 | 31.72 | 31.72 | 31.72 | 12,178,422 | -0.06(-0.19%) |
Jan 16, 2014 | 31.46 | 31.96 | 31.46 | 31.78 | 5,723,453 | +0.10(+0.33%) |
Jan 15, 2014 | 31.65 | 31.71 | 31.28 | 31.67 | 6,176,417 | +0.08(+0.24%) |
Jan 14, 2014 | 31.81 | 31.90 | 31.47 | 31.60 | 8,829,756 | -0.20(-0.63%) |
Jan 13, 2014 | 31.66 | 32.05 | 31.66 | 31.80 | 8,867,650 | +0.04(+0.13%) |
Jan 10, 2014 | 31.84 | 31.85 | 31.63 | 31.76 | 6,849,629 | -0.09(-0.28%) |
Jan 09, 2014 | 31.83 | 31.88 | 31.51 | 31.85 | 8,652,988 | +0.09(+0.27%) |
Jan 08, 2014 | 31.65 | 31.77 | 31.54 | 31.76 | 7,090,893 | +0.10(+0.33%) |
Jan 07, 2014 | 31.39 | 31.74 | 31.26 | 31.66 | 7,807,081 | +0.17(+0.53%) |
Jan 06, 2014 | 31.67 | 31.72 | 31.32 | 31.49 | 6,968,459 | +0.05(+0.17%) |
Jan 03, 2014 | 31.47 | 31.60 | 31.32 | 31.43 | 3,936,014 | +0.05(+0.16%) |
Jan 02, 2014 | 31.54 | 31.61 | 31.32 | 31.38 | 4,559,085 | -0.16(-0.52%) |
Dec 31, 2013 | 31.45 | 31.55 | 31.55 | 31.55 | 6,743,670 | +0.14(+0.43%) |
Dec 30, 2013 | 31.49 | 31.52 | 31.31 | 31.41 | 5,019,058 | -0.10(-0.32%) |
Dec 27, 2013 | 31.44 | 31.52 | 31.32 | 31.51 | 2,855,631 | +0.07(+0.22%) |
Dec 26, 2013 | 31.40 | 31.52 | 31.14 | 31.44 | 3,683,073 | +0.12(+0.38%) |
Dec 24, 2013 | 31.19 | 31.43 | 31.12 | 31.32 | 2,563,622 | +0.07(+0.23%) |
Dec 23, 2013 | 31.09 | 31.33 | 30.84 | 31.25 | 7,844,858 | +0.23(+0.75%) |
Dec 20, 2013 | 30.83 | 31.18 | 30.64 | 31.02 | 14,237,182 | +0.60(+1.98%) |
Dec 19, 2013 | 30.58 | 30.58 | 30.15 | 30.42 | 7,560,829 | -0.08(-0.27%) |
Dec 18, 2013 | 29.95 | 30.55 | 29.85 | 30.50 | 10,518,289 | +0.77(+2.58%) |
Dec 17, 2013 | 30.00 | 30.00 | 29.72 | 29.73 | 7,275,775 | -0.27(-0.89%) |
Dec 16, 2013 | 30.18 | 30.30 | 29.95 | 30.00 | 6,325,784 | -0.06(-0.20%) |
Dec 13, 2013 | 30.24 | 30.33 | 29.99 | 30.06 | 5,062,682 | -0.13(-0.42%) |
Dec 12, 2013 | 30.31 | 30.38 | 30.05 | 30.19 | 7,165,628 | -0.19(-0.63%) |
Dec 11, 2013 | 30.62 | 30.62 | 30.31 | 30.38 | 7,308,533 | -0.13(-0.43%) |
Dec 10, 2013 | 30.76 | 30.76 | 30.49 | 30.51 | 5,782,939 | -0.24(-0.78%) |
Dec 09, 2013 | 30.58 | 30.90 | 30.57 | 30.75 | 7,986,162 | +0.18(+0.59%) |
Dec 06, 2013 | 30.49 | 30.71 | 30.45 | 30.57 | 7,628,447 | +0.31(+1.03%) |
Dec 05, 2013 | 30.19 | 30.44 | 30.07 | 30.25 | 10,266,025 | -0.03(-0.11%) |
Dec 04, 2013 | 30.26 | 30.44 | 30.00 | 30.29 | 13,187,971 | -0.04(-0.13%) |
Dec 03, 2013 | 30.69 | 30.70 | 30.19 | 30.33 | 8,471,381 | -0.37(-1.20%) |