Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.75 | 31.11 | 30.62 | 31.03 | 12,551,215 | +0.46(+1.51%) |
Feb 27, 2014 | 30.25 | 30.64 | 30.24 | 30.57 | 7,375,678 | +0.19(+0.64%) |
Feb 26, 2014 | 30.68 | 30.83 | 30.32 | 30.38 | 9,800,209 | -0.33(-1.08%) |
Feb 25, 2014 | 30.71 | 30.97 | 30.61 | 30.71 | 8,089,325 | +0.02(+0.06%) |
Feb 24, 2014 | 30.63 | 31.10 | 30.48 | 30.69 | 13,001,899 | +0.21(+0.70%) |
Feb 21, 2014 | 30.20 | 30.57 | 30.13 | 30.48 | 9,651,492 | +0.25(+0.83%) |
Feb 20, 2014 | 30.47 | 30.47 | 30.14 | 30.23 | 10,369,442 | -0.09(-0.31%) |
Feb 19, 2014 | 30.39 | 30.61 | 30.29 | 30.32 | 10,295,372 | -0.24(-0.79%) |
Feb 18, 2014 | 30.20 | 30.75 | 30.20 | 30.56 | 13,946,282 | +0.41(+1.35%) |
Feb 14, 2014 | 29.43 | 30.15 | 30.15 | 30.15 | 9,865,250 | +0.32(+1.09%) |
Feb 13, 2014 | 30.04 | 30.37 | 29.80 | 29.83 | 13,677,695 | -0.31(-1.01%) |
Feb 12, 2014 | 29.65 | 30.23 | 29.65 | 30.13 | 19,609,574 | +0.39(+1.31%) |
Feb 11, 2014 | 29.54 | 29.92 | 29.52 | 29.75 | 10,864,083 | +0.00(+0.00%) |
Feb 10, 2014 | 29.75 | 29.90 | 29.51 | 29.75 | 11,000,365 | -0.08(-0.28%) |
Feb 07, 2014 | 29.89 | 30.02 | 29.50 | 29.83 | 13,390,677 | +0.08(+0.28%) |
Feb 06, 2014 | 28.94 | 30.49 | 28.91 | 29.75 | 19,933,202 | +0.40(+1.36%) |
Feb 05, 2014 | 28.72 | 29.48 | 28.52 | 29.35 | 18,992,724 | +0.15(+0.51%) |
Feb 04, 2014 | 28.78 | 29.48 | 28.68 | 29.20 | 27,127,904 | +0.63(+2.20%) |
Feb 03, 2014 | 29.42 | 29.63 | 28.40 | 28.57 | 18,749,552 | -0.87(-2.95%) |
Jan 31, 2014 | 29.06 | 29.76 | 29.04 | 29.44 | 17,019,918 | -0.19(-0.62%) |
Jan 30, 2014 | 28.74 | 29.93 | 28.61 | 29.63 | 18,271,076 | +1.19(+4.20%) |
Jan 29, 2014 | 28.66 | 28.99 | 28.38 | 28.43 | 20,682,374 | -0.50(-1.73%) |
Jan 28, 2014 | 28.81 | 29.17 | 28.70 | 28.93 | 13,648,506 | +0.20(+0.71%) |
Jan 27, 2014 | 28.84 | 29.10 | 28.55 | 28.73 | 16,454,065 | -0.20(-0.70%) |
Jan 24, 2014 | 29.15 | 29.23 | 28.85 | 28.93 | 16,178,703 | -0.43(-1.48%) |
Jan 23, 2014 | 29.49 | 29.63 | 29.20 | 29.37 | 16,706,377 | -0.31(-1.03%) |
Jan 22, 2014 | 29.54 | 29.90 | 29.38 | 29.67 | 14,334,819 | +0.14(+0.47%) |
Jan 21, 2014 | 29.66 | 29.70 | 29.31 | 29.53 | 18,620,282 | -0.11(-0.37%) |
Jan 17, 2014 | 29.82 | 29.64 | 29.64 | 29.64 | 19,236,352 | -0.40(-1.32%) |
Jan 16, 2014 | 30.17 | 30.29 | 29.96 | 30.04 | 8,620,188 | -0.13(-0.43%) |
Jan 15, 2014 | 29.88 | 30.50 | 29.75 | 30.17 | 17,013,908 | +0.29(+0.96%) |
Jan 14, 2014 | 29.93 | 29.99 | 29.39 | 29.88 | 32,516,256 | -0.05(-0.15%) |
Jan 13, 2014 | 30.74 | 30.92 | 29.84 | 29.93 | 24,187,394 | -1.03(-3.32%) |
Jan 10, 2014 | 30.90 | 31.01 | 30.48 | 30.96 | 21,113,258 | -0.04(-0.12%) |
Jan 09, 2014 | 31.43 | 31.54 | 30.71 | 31.00 | 27,234,256 | -0.82(-2.59%) |
Jan 08, 2014 | 32.25 | 32.30 | 31.73 | 31.82 | 8,544,995 | -0.54(-1.66%) |
Jan 07, 2014 | 32.36 | 32.61 | 32.23 | 32.36 | 6,353,491 | +0.16(+0.49%) |
Jan 06, 2014 | 32.67 | 32.77 | 32.19 | 32.20 | 11,462,753 | -0.37(-1.14%) |
Jan 03, 2014 | 32.85 | 33.08 | 32.53 | 32.57 | 6,634,542 | -0.40(-1.21%) |
Jan 02, 2014 | 32.82 | 33.08 | 32.63 | 32.97 | 11,920,832 | +0.43(+1.31%) |
Dec 31, 2013 | 32.38 | 32.54 | 32.54 | 32.54 | 7,186,990 | +0.14(+0.43%) |
Dec 30, 2013 | 31.99 | 32.60 | 31.93 | 32.40 | 8,156,343 | +0.06(+0.17%) |
Dec 27, 2013 | 32.45 | 32.51 | 32.25 | 32.35 | 12,157,320 | -0.02(-0.06%) |
Dec 26, 2013 | 32.17 | 32.42 | 31.98 | 32.36 | 5,860,604 | +0.18(+0.55%) |
Dec 24, 2013 | 32.00 | 32.20 | 31.78 | 32.19 | 2,933,605 | +0.19(+0.58%) |
Dec 23, 2013 | 31.92 | 32.01 | 31.68 | 32.00 | 7,125,715 | +0.27(+0.85%) |
Dec 20, 2013 | 31.44 | 31.98 | 31.44 | 31.74 | 22,598,920 | +0.31(+0.97%) |
Dec 19, 2013 | 30.87 | 31.52 | 30.83 | 31.43 | 15,422,413 | +0.47(+1.52%) |
Dec 18, 2013 | 30.59 | 31.00 | 30.21 | 30.96 | 15,187,375 | +0.56(+1.83%) |
Dec 17, 2013 | 30.52 | 30.52 | 30.01 | 30.40 | 10,734,660 | +0.02(+0.06%) |
Dec 16, 2013 | 30.63 | 30.76 | 30.32 | 30.38 | 9,034,780 | -0.08(-0.27%) |
Dec 13, 2013 | 30.23 | 30.68 | 30.01 | 30.47 | 8,998,360 | +0.25(+0.83%) |
Dec 12, 2013 | 29.99 | 30.37 | 29.84 | 30.22 | 10,662,952 | -0.03(-0.09%) |
Dec 11, 2013 | 30.80 | 30.80 | 30.18 | 30.25 | 10,125,123 | -0.43(-1.42%) |
Dec 10, 2013 | 30.44 | 30.85 | 30.43 | 30.68 | 8,783,535 | +0.06(+0.18%) |
Dec 09, 2013 | 30.78 | 30.90 | 30.53 | 30.62 | 8,362,601 | -0.04(-0.12%) |
Dec 06, 2013 | 30.81 | 30.94 | 30.31 | 30.66 | 0 | +0.37(+1.22%) |
Dec 05, 2013 | 30.41 | 30.51 | 30.12 | 30.29 | 0 | -0.16(-0.52%) |
Dec 04, 2013 | 30.49 | 30.82 | 30.30 | 30.45 | 0 | -0.29(-0.93%) |
Dec 03, 2013 | 30.81 | 31.02 | 30.50 | 30.74 | 9,100,502 | -0.29(-0.92%) |