Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.63 | 32.94 | 32.52 | 32.58 | 2,420,511 | -0.19(-0.59%) |
Feb 27, 2014 | 32.61 | 32.89 | 32.58 | 32.78 | 3,130,123 | +0.12(+0.38%) |
Feb 26, 2014 | 32.88 | 32.90 | 32.57 | 32.65 | 2,310,181 | -0.24(-0.73%) |
Feb 25, 2014 | 33.31 | 33.36 | 32.82 | 32.89 | 7,535,476 | -0.60(-1.78%) |
Feb 24, 2014 | 33.28 | 33.70 | 33.23 | 33.49 | 4,429,430 | +0.09(+0.25%) |
Feb 21, 2014 | 33.50 | 33.64 | 33.39 | 33.40 | 4,862,902 | +0.02(+0.07%) |
Feb 20, 2014 | 33.11 | 33.42 | 33.05 | 33.38 | 4,723,828 | +0.41(+1.25%) |
Feb 19, 2014 | 33.00 | 33.51 | 32.93 | 32.97 | 3,402,715 | -0.29(-0.87%) |
Feb 18, 2014 | 33.31 | 33.33 | 32.91 | 33.26 | 7,678,939 | +0.95(+2.94%) |
Feb 14, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 3,023,345 | +0.34(+1.05%) |
Feb 13, 2014 | 31.69 | 32.05 | 31.63 | 31.97 | 2,821,102 | -0.02(-0.06%) |
Feb 12, 2014 | 32.08 | 32.13 | 31.89 | 31.99 | 3,694,599 | +0.20(+0.64%) |
Feb 11, 2014 | 31.16 | 31.88 | 31.16 | 31.79 | 5,688,926 | +0.88(+2.85%) |
Feb 10, 2014 | 30.89 | 31.01 | 30.81 | 30.91 | 2,522,908 | -0.14(-0.44%) |
Feb 07, 2014 | 30.74 | 31.09 | 30.54 | 31.05 | 3,441,212 | +0.37(+1.20%) |
Feb 06, 2014 | 30.19 | 30.75 | 30.16 | 30.68 | 4,947,768 | +0.62(+2.06%) |
Feb 05, 2014 | 29.73 | 30.15 | 29.72 | 30.06 | 6,614,653 | -0.08(-0.27%) |
Feb 04, 2014 | 29.75 | 30.14 | 29.68 | 30.14 | 3,790,973 | +0.46(+1.55%) |
Feb 03, 2014 | 30.15 | 30.19 | 29.64 | 29.68 | 4,448,092 | -0.56(-1.86%) |
Jan 31, 2014 | 29.90 | 30.28 | 29.88 | 30.24 | 2,714,654 | -0.16(-0.53%) |
Jan 30, 2014 | 30.43 | 30.43 | 30.12 | 30.40 | 3,487,890 | +0.35(+1.18%) |
Jan 29, 2014 | 30.00 | 30.35 | 29.92 | 30.05 | 3,727,215 | -0.32(-1.06%) |
Jan 28, 2014 | 30.21 | 30.38 | 30.12 | 30.37 | 3,118,937 | +0.42(+1.39%) |
Jan 27, 2014 | 30.20 | 30.24 | 29.70 | 29.95 | 5,958,817 | +0.17(+0.56%) |
Jan 24, 2014 | 30.39 | 30.41 | 29.76 | 29.79 | 8,104,574 | -0.79(-2.60%) |
Jan 23, 2014 | 31.16 | 31.17 | 30.49 | 30.58 | 7,139,806 | -0.69(-2.19%) |
Jan 22, 2014 | 31.29 | 31.33 | 31.14 | 31.27 | 2,951,499 | -0.09(-0.27%) |
Jan 21, 2014 | 31.50 | 31.54 | 31.12 | 31.35 | 5,219,928 | -0.35(-1.12%) |
Jan 17, 2014 | 31.89 | 31.71 | 31.71 | 31.71 | 5,930,172 | +0.08(+0.24%) |
Jan 16, 2014 | 31.48 | 31.63 | 31.42 | 31.63 | 12,129,068 | +0.92(+2.99%) |
Jan 15, 2014 | 30.71 | 30.86 | 30.34 | 30.71 | 5,514,432 | +0.00(+0.00%) |
Jan 14, 2014 | 30.93 | 31.00 | 30.69 | 30.71 | 4,647,125 | -0.17(-0.54%) |
Jan 13, 2014 | 31.03 | 31.26 | 30.87 | 30.88 | 3,399,154 | -0.24(-0.76%) |
Jan 10, 2014 | 30.80 | 31.12 | 30.74 | 31.12 | 2,930,515 | +0.41(+1.32%) |
Jan 09, 2014 | 30.91 | 30.93 | 30.64 | 30.71 | 3,483,777 | -0.45(-1.46%) |
Jan 08, 2014 | 31.38 | 31.42 | 31.10 | 31.16 | 1,737,572 | -0.18(-0.57%) |
Jan 07, 2014 | 31.59 | 31.61 | 31.26 | 31.34 | 3,181,624 | -0.35(-1.09%) |
Jan 06, 2014 | 31.80 | 31.80 | 31.45 | 31.69 | 3,436,748 | -0.24(-0.76%) |
Jan 03, 2014 | 31.95 | 32.04 | 31.83 | 31.93 | 2,519,402 | +0.25(+0.79%) |
Jan 02, 2014 | 31.87 | 31.97 | 31.63 | 31.68 | 2,867,028 | -0.57(-1.77%) |
Dec 31, 2013 | 31.91 | 32.25 | 32.25 | 32.25 | 1,645,425 | +0.22(+0.69%) |
Dec 30, 2013 | 31.91 | 32.13 | 31.88 | 32.03 | 1,757,826 | +0.15(+0.47%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.82 | 31.88 | 2,436,044 | +0.30(+0.94%) |
Dec 26, 2013 | 31.71 | 31.71 | 31.46 | 31.58 | 1,458,461 | -0.13(-0.42%) |
Dec 24, 2013 | 31.39 | 31.73 | 31.35 | 31.71 | 919,387 | +0.35(+1.13%) |
Dec 23, 2013 | 31.44 | 31.51 | 31.29 | 31.36 | 4,805,131 | +0.15(+0.48%) |
Dec 20, 2013 | 31.13 | 31.29 | 31.08 | 31.21 | 6,066,803 | +0.45(+1.46%) |
Dec 19, 2013 | 30.55 | 30.90 | 30.51 | 30.76 | 3,063,809 | +0.16(+0.53%) |
Dec 18, 2013 | 30.40 | 30.78 | 30.12 | 30.60 | 6,730,818 | +0.46(+1.52%) |
Dec 17, 2013 | 30.26 | 30.28 | 30.10 | 30.14 | 4,163,392 | -0.22(-0.73%) |
Dec 16, 2013 | 30.65 | 30.81 | 30.35 | 30.36 | 3,151,987 | +0.22(+0.72%) |
Dec 13, 2013 | 30.26 | 30.33 | 30.12 | 30.14 | 4,391,081 | -0.10(-0.33%) |
Dec 12, 2013 | 30.42 | 30.45 | 30.09 | 30.24 | 4,952,033 | -0.63(-2.04%) |
Dec 11, 2013 | 31.48 | 31.48 | 30.86 | 30.87 | 3,055,479 | -0.72(-2.29%) |
Dec 10, 2013 | 31.69 | 31.84 | 31.48 | 31.59 | 2,413,757 | -0.25(-0.79%) |
Dec 09, 2013 | 31.59 | 31.91 | 31.56 | 31.84 | 3,225,030 | -0.09(-0.28%) |
Dec 06, 2013 | 32.03 | 32.08 | 31.83 | 31.93 | 2,720,729 | +0.43(+1.37%) |
Dec 05, 2013 | 31.51 | 31.68 | 31.35 | 31.50 | 2,563,689 | -0.20(-0.64%) |
Dec 04, 2013 | 31.53 | 31.79 | 31.48 | 31.71 | 3,995,554 | +0.24(+0.75%) |
Dec 03, 2013 | 31.29 | 31.54 | 31.33 | 31.47 | 4,546,826 | -0.17(-0.54%) |