Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.15 | 29.31 | 28.73 | 28.91 | 55,133,024 | -0.50(-1.70%) |
Feb 27, 2014 | 29.18 | 29.44 | 29.11 | 29.41 | 27,703,456 | +0.17(+0.57%) |
Feb 26, 2014 | 28.85 | 29.43 | 28.50 | 29.25 | 46,946,808 | +0.50(+1.74%) |
Feb 25, 2014 | 29.54 | 29.61 | 28.75 | 28.75 | 45,693,204 | -0.82(-2.77%) |
Feb 24, 2014 | 29.61 | 29.70 | 29.35 | 29.57 | 29,287,886 | +0.00(+0.00%) |
Feb 21, 2014 | 30.06 | 30.10 | 29.55 | 29.57 | 27,703,456 | -0.40(-1.35%) |
Feb 20, 2014 | 29.91 | 30.03 | 29.53 | 29.97 | 20,989,758 | +0.09(+0.31%) |
Feb 19, 2014 | 30.09 | 30.27 | 29.84 | 29.88 | 23,978,968 | -0.26(-0.88%) |
Feb 18, 2014 | 30.56 | 30.56 | 30.13 | 30.14 | 26,808,166 | -0.43(-1.41%) |
Feb 14, 2014 | 30.30 | 30.60 | 30.16 | 30.57 | 20,225,030 | +0.14(+0.46%) |
Feb 13, 2014 | 29.97 | 30.43 | 29.90 | 30.43 | 20,732,558 | +0.32(+1.06%) |
Feb 12, 2014 | 30.35 | 30.58 | 30.03 | 30.12 | 24,435,450 | -0.24(-0.79%) |
Feb 11, 2014 | 30.51 | 30.64 | 30.07 | 30.36 | 39,571,460 | -0.12(-0.40%) |
Feb 10, 2014 | 30.28 | 30.63 | 30.28 | 30.48 | 31,768,588 | +0.31(+1.03%) |
Feb 07, 2014 | 29.99 | 30.35 | 29.62 | 30.17 | 35,972,624 | +0.68(+2.32%) |
Feb 06, 2014 | 28.79 | 29.66 | 28.75 | 29.48 | 33,913,064 | +0.76(+2.65%) |
Feb 05, 2014 | 28.56 | 28.82 | 28.36 | 28.72 | 26,888,172 | -0.07(-0.23%) |
Feb 04, 2014 | 28.52 | 29.01 | 28.27 | 28.79 | 50,165,732 | +0.79(+2.82%) |
Feb 03, 2014 | 28.82 | 29.03 | 27.88 | 28.00 | 50,035,800 | -0.87(-3.02%) |
Jan 31, 2014 | 28.78 | 29.20 | 28.77 | 28.87 | 30,193,924 | -0.32(-1.10%) |
Jan 30, 2014 | 29.34 | 29.40 | 28.95 | 29.19 | 37,395,176 | +0.14(+0.49%) |
Jan 29, 2014 | 29.84 | 29.90 | 29.01 | 29.05 | 39,316,692 | -0.95(-3.15%) |
Jan 28, 2014 | 30.27 | 30.36 | 29.90 | 29.99 | 27,323,966 | -0.13(-0.43%) |
Jan 27, 2014 | 30.54 | 30.54 | 30.05 | 30.12 | 44,853,124 | -0.31(-1.03%) |
Jan 24, 2014 | 30.34 | 30.92 | 30.08 | 30.44 | 81,415,640 | +0.65(+2.17%) |
Jan 23, 2014 | 29.83 | 29.93 | 29.10 | 29.79 | 73,746,824 | -0.09(-0.29%) |
Jan 22, 2014 | 30.02 | 30.12 | 29.85 | 29.88 | 34,413,376 | -0.02(-0.07%) |
Jan 21, 2014 | 30.46 | 30.47 | 29.74 | 29.90 | 46,250,904 | -0.51(-1.67%) |
Jan 17, 2014 | 30.44 | 30.63 | 30.31 | 30.40 | 31,871,062 | -0.16(-0.52%) |
Jan 16, 2014 | 30.78 | 30.93 | 30.50 | 30.56 | 22,350,194 | -0.37(-1.18%) |
Jan 15, 2014 | 30.66 | 30.98 | 30.61 | 30.93 | 21,334,254 | +0.30(+0.97%) |
Jan 14, 2014 | 30.49 | 31.00 | 30.34 | 30.63 | 45,951,836 | +0.14(+0.45%) |
Jan 13, 2014 | 31.41 | 31.41 | 30.35 | 30.49 | 36,077,212 | -1.04(-3.28%) |
Jan 10, 2014 | 31.48 | 31.66 | 31.24 | 31.53 | 15,931,343 | +0.03(+0.09%) |
Jan 09, 2014 | 31.69 | 31.70 | 31.18 | 31.50 | 20,597,672 | -0.17(-0.55%) |
Jan 08, 2014 | 31.37 | 31.72 | 31.33 | 31.67 | 25,075,300 | +0.33(+1.06%) |
Jan 07, 2014 | 31.11 | 31.42 | 31.04 | 31.34 | 20,107,440 | +0.42(+1.37%) |
Jan 06, 2014 | 31.22 | 31.40 | 30.85 | 30.92 | 26,076,952 | -0.32(-1.01%) |
Jan 03, 2014 | 31.38 | 31.57 | 31.23 | 31.24 | 16,123,495 | -0.09(-0.29%) |
Jan 02, 2014 | 31.69 | 31.77 | 31.26 | 31.33 | 20,908,072 | -0.50(-1.56%) |
Dec 31, 2013 | 31.84 | 31.98 | 31.67 | 31.82 | 14,820,805 | -0.07(-0.20%) |
Dec 30, 2013 | 31.98 | 32.00 | 31.61 | 31.89 | 11,660,650 | -0.01(-0.03%) |
Dec 27, 2013 | 32.19 | 32.19 | 31.85 | 31.89 | 11,097,990 | -0.13(-0.39%) |
Dec 26, 2013 | 31.96 | 32.08 | 31.84 | 32.02 | 10,818,138 | +0.13(+0.39%) |
Dec 24, 2013 | 31.70 | 31.97 | 31.64 | 31.89 | 9,599,207 | +0.10(+0.32%) |
Dec 23, 2013 | 31.65 | 31.80 | 31.40 | 31.79 | 18,775,680 | +0.27(+0.85%) |
Dec 20, 2013 | 31.47 | 31.65 | 31.35 | 31.52 | 31,304,462 | +0.21(+0.66%) |
Dec 19, 2013 | 31.76 | 31.87 | 31.26 | 31.32 | 28,089,124 | -0.22(-0.68%) |
Dec 18, 2013 | 30.90 | 31.54 | 30.89 | 31.53 | 25,255,626 | +0.65(+2.09%) |
Dec 17, 2013 | 31.09 | 31.09 | 30.81 | 30.89 | 17,253,248 | -0.15(-0.48%) |
Dec 16, 2013 | 30.86 | 31.25 | 30.81 | 31.04 | 23,022,232 | +0.04(+0.14%) |
Dec 13, 2013 | 31.19 | 31.23 | 30.89 | 30.99 | 19,808,866 | -0.05(-0.17%) |
Dec 12, 2013 | 30.96 | 31.29 | 30.85 | 31.05 | 23,775,072 | +0.03(+0.10%) |
Dec 11, 2013 | 31.50 | 31.66 | 30.97 | 31.01 | 38,804,780 | -0.40(-1.27%) |
Dec 10, 2013 | 32.06 | 32.10 | 31.13 | 31.41 | 64,840,348 | -0.95(-2.95%) |
Dec 09, 2013 | 32.58 | 32.66 | 32.32 | 32.36 | 19,512,262 | -0.09(-0.26%) |
Dec 06, 2013 | 32.72 | 32.78 | 32.36 | 32.45 | 16,557,561 | +0.09(+0.28%) |
Dec 05, 2013 | 32.30 | 32.58 | 32.20 | 32.36 | 16,183,111 | +0.09(+0.28%) |
Dec 04, 2013 | 32.63 | 32.77 | 32.25 | 32.27 | 25,138,856 | -0.43(-1.30%) |
Dec 03, 2013 | 32.77 | 32.95 | 32.59 | 32.70 | 19,444,762 | -0.21(-0.64%) |